台半 (5425)-凱基-彰化券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	74.70	10	74.90	75.00	-8	2,414	-0.33%
2024/05/14	1	74.40	0	0.00	72.80	1	2,443	0.04%
2024/05/10	0	71.80	3	71.53	72.10	-3	2,432	-0.12%
2024/05/08	1	71.40	1	71.50	71.20	0	2,476	0.00%
2024/05/07	1	70.80	0	0.00	71.30	1	2,485	0.04%
2024/04/30	2	73.60	0	0.00	73.00	2	2,551	0.08%
2024/04/29	3	71.87	1	71.00	72.00	2	2,611	0.08%
2024/04/26	0	0.00	1	70.20	70.10	-1	2,621	-0.04%
2024/04/25	1	70.80	0	0.00	71.00	1	2,640	0.04%
2024/04/24	1	71.00	18	69.35	71.40	-17	2,699	-0.63%
2024/04/23	3	68.50	0	0.00	68.40	3	2,873	0.10%
2024/04/22	1.1	70.41	0	0.00	68.80	1.1	2,914	0.04%
2024/04/19	11.1	72.98	1	73.60	71.10	10.1	2,935	0.34%
2024/04/18	5	76.00	2	74.50	74.90	3	2,947	0.10%
2024/04/17	1	75.10	0	0.00	74.60	1	2,992	0.03%
2024/04/16	0.2	75.01	0	0.00	74.00	0.2	3,018	0.01%
2024/04/15	3	77.70	0	0.00	77.50	3	3,006	0.10%
2024/04/12	34	79.26	18.1	79.93	80.80	15.9	2,970	0.54%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/10	1	78.30	3.1	78.50	78.20	-2.1	2,922	-0.07%
2024/04/09	5	77.44	0	0.00	77.00	5	3,007	0.17%
2024/04/02	0	0.00	6	74.72	74.90	-6	3,161	-0.19%
2024/03/29	1	74.30	1	74.10	74.10	0	3,357	0.00%
2024/03/27	0	0.00	1	74.70	75.20	-1	3,814	-0.03%
2024/03/25	0	77.60	0	0.00	76.30	0	4,233	0.00%
2024/03/21	2	77.00	2	77.00	77.00	0	4,585	0.00%
2024/03/20	2	76.10	0	0.00	76.10	2	5,479	0.04%
2024/03/18	1.1	74.24	28	74.20	75.90	-26.9	5,723	-0.47%
2024/03/15	1	76.10	1	76.30	75.30	0	5,705	0.00%
2024/03/14	4	77.40	1	77.40	76.40	3	5,732	0.05%
2024/03/13	12	76.18	5	76.10	76.00	7	5,723	0.12%
2024/03/11	6	76.60	0	0.00	76.80	6	5,692	0.11%
2024/03/08	1.1	75.77	6	76.00	75.40	-4.9	5,692	-0.09%
2024/03/07	2.3	75.93	22	77.55	75.50	-19.7	5,612	-0.35%
2024/03/06	1.1	78.88	8	78.58	78.50	-6.9	5,601	-0.12%
2024/03/05	0	0.00	5	78.86	78.80	-5	5,789	-0.09%
2024/03/04	0.1	79.00	3	78.73	78.80	-2.9	5,776	-0.05%
2024/03/01	3	79.50	2	79.90	79.40	1	5,737	0.02%
2024/02/29	1	80.50	0	0.00	80.00	1	5,727	0.02%
2024/02/27	2	79.75	11	79.65	79.70	-9	5,775	-0.16%
2024/02/23	5	82.08	2	81.50	81.80	3	5,735	0.05%
2024/02/22	10	83.40	8	83.10	83.00	2	5,713	0.04%
2024/02/21	2	82.70	2	82.70	82.70	0	5,702	0.00%
2024/02/19	4	83.78	6	84.10	83.60	-2	5,699	-0.04%
2024/02/16	18	83.25	0.6	83.20	82.80	17.5	5,689	0.31%
2024/02/15	4	81.90	0.3	82.30	81.70	3.8	5,647	0.07%
2024/02/05	4	80.80	2	81.00	81.10	2	5,631	0.04%
2024/02/02	10	81.70	1	81.60	81.50	9	5,619	0.16%
2024/02/01	3	80.70	9	80.80	81.10	-6	5,611	-0.11%
2024/01/31	6	80.98	2	80.60	80.50	4	5,604	0.07%
2024/01/30	1	80.70	6	80.95	80.70	-5	5,561	-0.09%
2024/01/26	4.3	81.00	9	80.87	80.70	-4.7	5,553	-0.08%
2024/01/25	7	82.60	0	0.00	81.30	7	5,554	0.13%
2024/01/24	4	82.80	0	0.00	82.60	4	5,542	0.07%
2024/01/23	8.1	82.07	1.1	82.46	82.30	7	5,574	0.12%
2024/01/19	0.1	80.00	1	80.70	80.30	-0.9	5,484	-0.02%
2024/01/18	4.2	80.18	11	80.97	79.70	-6.8	5,463	-0.12%
2024/01/17	17.1	82.16	1	83.80	80.60	16.1	5,434	0.30%
2024/01/16	4	83.10	2	83.00	82.90	2	5,235	0.04%
2024/01/15	4	82.18	1	82.20	82.10	3	5,178	0.06%
2024/01/12	12.1	80.37	4	80.35	80.30	8.1	5,163	0.16%
2024/01/11	0.1	80.70	0	0.00	82.20	0.1	5,125	0.00%
2024/01/10	0.1	81.90	0	0.00	81.20	0.1	5,123	0.00%
2024/01/08	5.1	83.16	1	82.60	82.70	4.1	5,094	0.08%
2024/01/05	1	83.40	2.1	83.31	83.10	-1.1	5,086	-0.02%
2024/01/04	1.3	84.76	0	0.00	85.20	1.3	5,016	0.02%
2024/01/03	2.4	85.07	1	84.50	84.90	1.4	4,961	0.03%
2024/01/02	12.2	88.62	3	87.87	87.20	9.2	4,828	0.19%
2023/12/29	1	90.50	2	91.50	91.50	-1	4,696	-0.02%
2023/12/28	1	91.80	1	92.20	91.10	0	4,675	0.00%
2023/12/27	3	93.60	3	93.03	92.80	0	4,640	0.00%
2023/12/26	1	94.90	2.1	94.56	94.60	-1.1	4,553	-0.02%
2023/12/25	7	96.37	10.1	97.29	94.90	-3.1	4,436	-0.07%
2023/12/22	1	93.10	2	94.35	94.60	-1	4,094	-0.02%
2023/12/21	6	93.82	12	92.63	92.20	-6	3,995	-0.15%
2023/12/20	13	94.62	11.6	94.59	94.60	1.4	3,900	0.04%
2023/12/19	22.3	90.71	13	91.77	92.60	9.3	3,620	0.26%
2023/12/18	27	92.65	15	91.22	91.20	12	3,524	0.34%
2023/12/15	51.1	96.76	73.9	97.49	93.20	-22.8	3,309	-0.69%
2023/12/14	6.1	91.98	27.1	91.37	92.00	-21.1	2,412	-0.87%
2023/12/12	1	88.50	0	0.00	86.30	1	2,146	0.05%
2023/12/11	2	87.05	0	0.00	87.20	2	2,148	0.09%
2023/12/08	1	85.10	0	0.00	84.80	1	2,195	0.05%
2023/12/06	0	85.60	9	85.07	84.80	-9	2,298	-0.39%
2023/12/05	3	85.30	0	0.00	85.10	3	2,308	0.13%
2023/12/04	4.1	86.56	2	86.60	86.60	2.1	2,333	0.09%
2023/12/01	9	87.43	2	87.85	87.50	7	2,320	0.30%
2023/11/30	3	88.27	13.1	88.70	88.80	-10.1	2,341	-0.43%
2023/11/29	1	85.00	0	0.00	85.50	1	2,140	0.05%
2023/11/27	4	83.43	3	83.67	82.70	1	2,178	0.05%
2023/11/24	11.1	84.52	0	0.00	84.60	11.1	2,286	0.49%
2023/11/21	0	0.00	2	83.00	82.80	-2	2,207	-0.09%
2023/11/20	1	83.20	1	82.80	83.40	0	2,225	0.00%
2023/11/17	1	82.30	1	82.10	82.30	0	2,218	0.00%
2023/11/16	2	81.70	0	0.00	81.10	2	2,215	0.09%
2023/11/13	0	0.00	1	79.60	79.60	-1	2,291	-0.04%
2023/11/10	0	0.00	5	79.00	78.80	-5	2,371	-0.21%
2023/11/07	1	80.50	0	0.00	80.50	1	2,644	0.04%
2023/11/06	1	81.00	4	81.20	81.00	-3	2,706	-0.11%
2023/11/01	2	78.20	11	78.08	77.90	-9	2,958	-0.30%
2023/10/31	2	78.10	0	0.00	77.80	2	3,001	0.07%
2023/10/25	13	84.95	11	84.44	84.20	2	3,322	0.06%
2023/10/19	3	84.13	0	0.00	83.70	3	3,601	0.08%
2023/10/18	0	0.00	3	85.43	85.60	-3	3,746	-0.08%
2023/10/17	1	83.60	0	0.00	83.40	1	3,900	0.03%
2023/10/16	0	0.00	1	83.40	83.30	-1	4,001	-0.02%
2023/10/13	1	85.20	0	0.00	84.90	1	4,148	0.02%
2023/10/12	0	0.00	4	82.70	84.00	-4	4,315	-0.09%
2023/10/11	0	0.00	5	83.30	83.20	-5	4,405	-0.11%
2023/10/06	2	83.10	0	0.00	83.30	2	4,553	0.04%
2023/10/04	0	0.00	6	83.50	83.80	-6	5,144	-0.12%
2023/10/02	2	84.85	0	0.00	84.80	2	5,213	0.04%
2023/09/27	2	84.50	0	0.00	84.50	2	5,384	0.04%
2023/09/25	8	86.68	3	86.07	86.60	5	5,562	0.09%
2023/09/22	2	83.10	0	0.00	83.10	2	5,548	0.04%
2023/09/21	2	82.90	0	0.00	82.40	2	5,594	0.04%
2023/09/20	0	0.00	1	85.10	84.40	-1	5,673	-0.02%
2023/09/19	1	85.80	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	4	87.10	86.70	-4	5,810	-0.07%
2023/09/15	5	86.04	0	0.00	86.40	5	6,051	0.08%
2023/09/14	4	87.50	6	86.73	86.90	-2	6,173	-0.03%
2023/09/13	1	87.50	2	87.40	87.50	-1	6,227	-0.02%
2023/09/12	8	86.21	2	86.30	86.50	6	6,296	0.10%
2023/09/11	2	85.10	14	84.61	84.20	-12	6,334	-0.19%
2023/09/07	3	85.30	2	85.35	85.20	1	6,812	0.01%
2023/09/06	3	85.07	2	84.70	84.70	1	7,243	0.01%
2023/09/05	7	86.00	3	85.63	85.60	4	7,622	0.05%
2023/09/04	1	83.20	2	83.20	83.20	-1	7,568	-0.01%
2023/08/31	4	83.88	1	83.70	83.70	3	7,636	0.04%
2023/08/30	9	83.28	1	83.80	84.40	8	7,680	0.10%
2023/08/24	2	81.10	0	0.00	80.50	2	7,854	0.03%
2023/08/22	1	80.30	0	0.00	80.30	1	8,098	0.01%
2023/08/18	6	81.07	6	80.67	80.30	0	8,174	0.00%
2023/08/17	6	79.17	12	78.03	81.30	-6	8,228	-0.07%
2023/08/16	1	77.60	0	0.00	78.20	1	8,189	0.01%
2023/08/15	1	77.70	0	0.00	78.40	1	8,194	0.01%
2023/08/14	2.1	76.93	1	77.30	78.50	1.1	8,212	0.01%
2023/08/11	11.1	80.10	12	80.94	80.20	-0.9	8,140	-0.01%
2023/08/10	11	81.20	11	82.10	81.10	0	8,148	0.00%
2023/08/09	12.2	82.33	12	83.23	83.40	0.2	8,124	0.00%
2023/08/08	11	86.70	11	87.40	85.70	0	7,979	0.00%
2023/08/07	2	86.80	0	0.00	87.40	2	7,986	0.03%
2023/08/04	0.1	86.50	0	0.00	86.50	0.1	8,015	0.00%
2023/08/02	2.1	88.25	15	87.66	87.60	-12.9	8,097	-0.16%
2023/08/01	4	88.60	1	90.05	88.20	3	8,007	0.04%
2023/07/31	13.1	90.31	22	89.32	88.30	-8.9	7,987	-0.11%
2023/07/28	2.1	90.40	0	0.00	90.30	2.1	7,921	0.03%
2023/07/27	8	90.98	6	91.02	90.80	2	7,957	0.03%
2023/07/26	1	93.60	0	0.00	93.60	1	8,076	0.01%
2023/07/25	11	94.05	10	94.90	94.20	1	8,096	0.01%
2023/07/24	12.2	95.48	12	94.00	94.00	0.2	8,104	0.00%
2023/07/21	33	97.53	10	96.70	96.50	23	8,127	0.28%
2023/07/20	6.2	97.01	7.1	99.97	99.30	-1	8,221	-0.01%
2023/07/19	2	98.45	2	98.55	97.20	0	8,249	0.00%
2023/07/18	4	99.45	3	99.07	99.00	1	8,411	0.01%
2023/07/17	4	101.75	11	102.23	101.50	-7	8,285	-0.08%
2023/07/14	1	100.00	7	100.00	99.80	-6	8,170	-0.07%
2023/07/13	12	98.38	15	99.81	98.60	-3	8,150	-0.04%
2023/07/12	45	101.04	25	99.94	98.80	20	8,068	0.25%
2023/07/11	20	100.30	18	100.47	101.00	2	7,945	0.03%
2023/07/10	8	95.74	8	96.59	96.10	0	7,693	0.00%
2023/07/07	5	95.64	0	0.00	95.50	5	7,880	0.06%
2023/07/06	10	96.81	2	97.20	96.50	8	8,073	0.10%
2023/07/05	47	98.88	34	98.21	97.60	13	8,410	0.15%
2023/07/04	5	98.08	4	99.30	98.10	1	8,317	0.01%
2023/07/03	3	98.90	26	98.66	99.00	-23	8,269	-0.28%
2023/06/30	4	96.93	0	0.00	97.10	4	8,280	0.05%
2023/06/29	10	96.73	10	97.30	96.60	0	8,377	0.00%
2023/06/28	11.1	96.03	34	95.43	95.20	-22.9	8,620	-0.27%
2023/06/27	22	96.87	5	96.36	96.10	17	8,836	0.19%
2023/06/26	11	97.57	15	97.69	97.30	-4	8,955	-0.04%
2023/06/21	40	100.91	42.7	101.88	99.00	-2.7	9,123	-0.03%
2023/06/20	2	99.80	9.3	99.79	99.80	-7.3	9,440	-0.08%
2023/06/19	13	96.22	11	97.74	97.00	2	9,743	0.02%
2023/06/16	7	98.50	100.1	98.59	97.00	-93.1	9,932	-0.94%
2023/06/15	20.3	100.09	0.1	102.00	99.60	20.2	9,969	0.20%
2023/06/14	109.3	100.75	13.1	99.99	99.50	96.3	10,122	0.95%	大買/
2023/06/13	22.4	103.74	28	104.73	103.00	-5.6	10,142	-0.06%
2023/06/12	9.1	103.56	7.1	104.37	103.00	2	10,296	0.02%
2023/06/09	30	98.56	82.3	100.65	102.00	-52.2	10,016	-0.52%
2023/06/08	51	94.40	8	93.54	93.50	43	9,936	0.43%
2023/06/07	1	94.70	0	0.00	94.70	1	10,232	0.01%
2023/06/06	1	93.90	1	94.00	94.00	0	10,459	0.00%
2023/06/05	0	0.00	10	96.12	96.00	-10	10,901	-0.09%
2023/06/02	5	94.68	1	94.60	93.60	4	12,184	0.03%
2023/05/31	6	95.08	1	96.00	94.60	5	12,517	0.04%
2023/05/30	5	95.40	4	95.80	94.70	1	12,536	0.01%
2023/05/29	2	96.40	18	94.97	96.20	-16	12,592	-0.13%
2023/05/26	4.1	91.07	6	91.95	90.60	-1.9	12,507	-0.02%
2023/05/25	6	92.20	7	91.70	91.50	-1	12,538	-0.01%
2023/05/24	0	0.00	1	93.10	93.20	-1	12,710	-0.01%
2023/05/23	3	94.03	3	93.93	93.60	0	12,835	0.00%
2023/05/22	5	92.80	1	93.70	93.80	4	12,875	0.03%
2023/05/19	1	93.00	0	0.00	91.90	1	13,267	0.01%
2023/05/18	26.1	92.05	6	93.65	93.00	20.1	13,742	0.15%
2023/05/17	2	91.60	1	91.00	91.00	1	13,940	0.01%
2023/05/15	2.1	90.24	0	0.00	90.00	2.1	13,996	0.01%
2023/05/11	2	91.40	2	91.25	91.10	0	14,362	0.00%
2023/05/10	1	91.70	0	0.00	92.20	1	14,490	0.01%
2023/05/09	0.2	92.00	8	90.36	91.10	-7.8	14,596	-0.05%
2023/05/08	1	93.30	0	0.00	93.30	1	14,581	0.01%
2023/05/05	2	93.30	0	0.00	93.10	2	14,675	0.01%
2023/05/04	1	92.90	0	0.00	92.90	1	14,904	0.01%
2023/05/03	8.1	93.99	1	94.40	93.00	7.1	15,361	0.05%
2023/05/02	9	94.70	14	94.24	95.20	-5	15,731	-0.03%
2023/04/28	1	93.01	5	93.18	91.70	-4	16,037	-0.02%
2023/04/27	12	92.14	4	92.35	92.10	8	16,013	0.05%
2023/04/26	17	91.73	14	92.19	92.50	3	15,945	0.02%
2023/04/25	5	93.48	4	91.60	90.60	1	15,842	0.01%
2023/04/24	32	93.36	10	93.10	93.00	22	15,628	0.14%
2023/04/21	22.2	98.20	10	96.07	95.40	12.2	15,461	0.08%
2023/04/20	13	101.54	7	102.43	101.00	6	15,340	0.04%
2023/04/19	14	103.11	15	102.03	102.00	-1	15,417	-0.01%
2023/04/18	6	105.50	7	104.50	104.00	-1	15,439	-0.01%
2023/04/17	8	104.69	7	105.50	105.00	1	15,476	0.01%
2023/04/14	22	106.09	17	104.18	104.00	5	15,556	0.03%
2023/04/13	1	107.00	1	108.00	107.00	0	15,460	0.00%
2023/04/12	17	109.56	11	108.05	107.50	6	15,398	0.04%
2023/04/11	32	109.52	29	108.78	110.00	3	15,199	0.02%
2023/04/10	15	107.83	33	109.74	110.00	-18	14,998	-0.12%
2023/04/07	3	104.17	1	103.50	104.50	2	14,641	0.01%
2023/04/06	3	104.17	0	0.00	104.00	3	14,632	0.02%
2023/03/31	3	103.83	2	104.75	104.00	1	14,613	0.01%
2023/03/30	1	103.51	1	104.00	103.50	0	14,560	0.00%
2023/03/29	22	102.59	14	101.14	101.00	8	14,503	0.06%
2023/03/28	21	105.64	5	104.10	104.00	16	14,356	0.11%
2023/03/27	4	111.38	4	111.50	110.00	0	14,082	0.00%
2023/03/24	22	112.48	13	112.42	112.00	9	13,971	0.06%
2023/03/23	48	113.08	44	113.40	112.00	4	13,799	0.03%
2023/03/22	15	110.60	46	111.83	115.50	-31	13,314	-0.23%
2023/03/21	36	107.06	25	107.08	105.00	11	12,926	0.09%
2023/03/20	0	0.00	1	107.50	108.00	-1	12,746	-0.01%
2023/03/17	7	104.36	9	105.33	106.50	-2	12,745	-0.02%
2023/03/16	12	103.75	0	0.00	103.00	12	12,593	0.10%
2023/03/15	127	109.09	127	110.41	107.00	0	12,521	0.00%	大買/大賣/
2023/03/14	9	104.94	1	106.50	104.50	8	12,311	0.06%
2023/03/13	7	103.71	9	104.67	106.50	-2	12,340	-0.02%
2023/03/10	8	105.06	2	104.25	103.50	6	12,328	0.05%
2023/03/09	7	109.00	4.2	109.55	110.00	2.8	12,477	0.02%
2023/03/08	6	110.17	9	110.89	111.50	-3	12,469	-0.02%
2023/03/07	17	108.65	17	109.68	109.00	0	12,413	0.00%
2023/03/06	0	0.00	6	102.38	103.50	-6	11,838	-0.05%
2023/03/03	1	94.80	9.1	93.82	94.40	-8.1	12,404	-0.07%
2023/03/02	2	91.75	10	91.50	91.70	-8	12,570	-0.06%
2023/03/01	10	92.43	6	92.22	91.80	4	12,851	0.03%
2023/02/24	0	0.00	5	93.68	93.60	-5	12,882	-0.04%
2023/02/23	2	92.00	1	92.60	92.20	1	12,880	0.01%
2023/02/22	5.2	91.27	1	91.20	90.90	4.2	12,988	0.03%
2023/02/21	22	95.07	21.1	95.42	94.50	1	12,897	0.01%
2023/02/20	0	0.00	1	95.00	94.60	-1	12,891	-0.01%
2023/02/17	6	93.83	7.4	95.42	95.00	-1.4	12,912	-0.01%
2023/02/16	5	94.12	48	92.03	94.60	-43	12,624	-0.34%
2023/02/15	37	89.12	36	88.57	88.00	1	12,386	0.01%
2023/02/14	8	88.26	1	87.80	87.50	7	12,368	0.06%
2023/02/13	3	89.43	1	89.00	88.60	2	12,443	0.02%
2023/02/10	3.2	91.12	6	91.83	89.10	-2.8	12,553	-0.02%
2023/02/09	0	0.00	8	91.76	90.90	-8	12,514	-0.06%
2023/02/08	5	90.60	5.2	90.66	90.70	-0.2	12,414	0.00%
2023/02/07	5	89.56	2	89.80	90.50	3	12,392	0.02%
2023/02/06	5.1	88.53	9	88.06	88.10	-4	12,440	-0.03%
2023/02/03	7.1	89.12	8	89.96	89.10	-1	12,639	-0.01%
2023/02/02	22.2	90.03	6	89.17	89.50	16.2	12,692	0.13%
2023/02/01	16	89.43	52	90.02	90.30	-36	12,632	-0.28%
2023/01/31	19	86.68	25	87.98	88.30	-6	12,403	-0.05%
2023/01/30	2	85.80	29.4	84.15	85.30	-27.4	12,178	-0.22%
2023/01/17	20	79.09	5	79.66	79.30	15	11,917	0.13%
2023/01/16	0	0.00	9	78.50	78.80	-9	12,212	-0.07%
2023/01/13	1	78.60	12	77.59	77.50	-11	12,565	-0.09%
2023/01/12	1	78.80	1	79.00	77.80	0	12,770	0.00%
2023/01/10	2	79.30	0	0.00	79.00	2	13,023	0.02%
2023/01/09	0	0.00	1	80.00	80.00	-1	13,135	-0.01%
2023/01/06	0	0.00	0.1	78.00	77.80	-0.1	13,281	0.00%
2023/01/05	1.1	77.14	2	77.80	76.70	-0.9	13,519	-0.01%
2023/01/04	1	78.20	2	77.50	77.00	-1	13,624	-0.01%
2023/01/03	0	0.00	1	74.60	75.30	-1	13,703	-0.01%
2022/12/30	0	0.00	1	74.30	74.20	-1	14,126	-0.01%
2022/12/29	0	0.00	5	74.60	74.60	-5	14,889	-0.03%
2022/12/27	1	76.10	1	75.60	75.50	0	16,054	0.00%
2022/12/26	0	0.00	0.1	75.00	74.70	-0.1	16,268	0.00%
2022/12/23	0.1	76.00	5	75.10	75.30	-4.9	16,481	-0.03%
2022/12/22	0	75.20	0	0.00	75.30	0	16,613	0.00%
2022/12/21	11	74.99	7	74.53	74.20	4	16,826	0.02%
2022/12/20	11	76.51	1	74.50	74.50	10	16,913	0.06%
2022/12/19	6	77.45	7	77.83	77.90	-1	17,031	-0.01%
2022/12/16	2.1	79.09	11	79.55	79.00	-8.9	17,151	-0.05%
2022/12/15	1	80.50	2	81.40	81.40	-1	17,209	-0.01%
2022/12/14	10	80.60	0	0.00	80.60	10	17,370	0.06%
2022/12/13	1	78.70	2	79.25	78.70	-1	17,508	-0.01%
2022/12/12	2	80.55	3	80.33	79.50	-1	17,637	-0.01%
2022/12/09	21	80.54	6	80.18	79.80	15	17,789	0.08%
2022/12/08	24	81.46	9	81.71	81.90	15	17,970	0.08%
2022/12/07	14	81.63	25	79.38	79.80	-11	18,154	-0.06%
2022/12/06	30.1	81.92	18	81.19	81.40	12.1	18,155	0.07%
2022/12/05	13	84.12	13	83.63	83.50	0	18,273	0.00%
2022/12/02	19	85.09	15.1	85.48	84.60	3.9	18,370	0.02%
2022/12/01	5	84.56	17	83.99	84.60	-12	18,456	-0.07%
2022/11/30	3	81.83	2	82.75	82.60	1	18,425	0.01%
2022/11/29	29	81.92	7	81.36	81.20	22	18,659	0.12%
2022/11/28	11	81.95	10	82.00	82.20	1	18,821	0.01%
2022/11/25	10	78.35	37	79.72	80.50	-27	18,450	-0.15%
2022/11/24	15	73.35	15.7	74.86	76.30	-0.7	18,061	0.00%
2022/11/23	14.4	74.94	64	73.44	73.00	-49.6	17,997	-0.28%
2022/11/22	22.2	77.12	10	75.85	76.00	12.2	17,967	0.07%
2022/11/21	7	77.53	7	78.10	78.30	0	18,649	0.00%
2022/11/18	10	77.94	11	78.21	77.10	-1	19,544	-0.01%
2022/11/17	21	77.50	3	77.93	78.40	18	19,617	0.09%
2022/11/16	13	77.43	25	77.22	77.00	-12	19,635	-0.06%
2022/11/15	2	76.90	4	77.10	77.00	-2	19,744	-0.01%
2022/11/14	21	75.87	9	75.77	77.20	12	19,968	0.06%
2022/11/11	25.1	76.34	28	77.08	75.20	-2.9	19,955	-0.01%
2022/11/10	21	77.28	10	76.00	75.70	11	19,829	0.06%
2022/11/09	2	77.85	1	77.80	78.10	1	19,936	0.01%
2022/11/08	17	77.46	7	77.01	76.50	10	19,924	0.05%
2022/11/07	7	78.09	7	78.21	77.50	0	19,859	0.00%
2022/11/04	11	76.60	11	77.45	77.60	0	19,985	0.00%
2022/11/03	12	76.63	15	76.82	77.20	-3	20,068	-0.01%
2022/11/02	15	76.17	9	76.27	76.40	6	20,064	0.03%
2022/11/01	8	75.29	9	75.48	75.00	-1	19,958	-0.01%
2022/10/31	13	74.75	10	75.19	75.00	3	19,861	0.02%
2022/10/28	2	74.70	7	74.23	74.40	-5	20,090	-0.02%
2022/10/27	12	73.43	4	72.40	74.20	8	20,228	0.04%
2022/10/26	3	71.70	1	70.50	69.60	2	20,115	0.01%
2022/10/25	8	72.08	14	71.99	71.50	-6	19,950	-0.03%
2022/10/24	3	74.83	4	74.25	73.60	-1	19,839	-0.01%
2022/10/21	3	72.67	6	72.90	72.20	-3	19,616	-0.02%
2022/10/20	2	70.70	1	69.20	70.60	1	19,332	0.01%
2022/10/19	52	70.34	52	70.59	70.00	0	19,185	0.00%
2022/10/18	7	72.05	6	70.72	70.70	1	19,100	0.01%
2022/10/17	122	70.74	117	70.27	72.00	5	19,008	0.03%	大買/大賣/
2022/10/14	8	73.19	18	73.27	74.00	-10	18,966	-0.05%
2022/10/13	12	72.34	9	69.40	69.70	3	18,974	0.02%
2022/10/12	0	0.00	8	74.60	75.00	-8	18,989	-0.04%
2022/10/11	7	73.83	4	73.60	73.40	3	18,950	0.02%
2022/10/07	13	75.46	11	75.41	75.40	2	18,894	0.01%
2022/10/06	71	75.12	70	73.97	76.80	1	18,693	0.01%
2022/10/05	134	76.80	97	75.20	74.30	37	18,224	0.20%	大買/
2022/10/04	14	82.70	4	82.63	82.50	10	17,473	0.06%
2022/10/03	4	82.98	1	84.00	81.20	3	17,672	0.02%
2022/09/30	3	80.80	5.2	80.81	83.00	-2.2	17,865	-0.01%
2022/09/29	12	80.13	13	79.79	79.60	-1	17,877	-0.01%
2022/09/28	30.2	80.09	25	78.78	77.50	5.2	17,890	0.03%
2022/09/27	14	80.98	10	81.40	82.50	4	17,924	0.02%
2022/09/26	3	80.17	0	0.00	80.00	3	18,114	0.02%
2022/09/23	0	0.00	1	88.70	86.00	-1	18,363	-0.01%
2022/09/21	2.1	89.55	4	88.20	86.60	-1.9	18,863	-0.01%
2022/09/20	5	88.46	7.2	89.32	89.50	-2.2	18,796	-0.01%
2022/09/19	4	86.88	4	86.53	87.40	0	18,821	0.00%
2022/09/16	7.7	86.11	4	86.53	84.80	3.7	18,763	0.02%
2022/09/15	18.5	89.61	11	89.46	87.90	7.5	18,640	0.04%
2022/09/14	6	86.63	2	88.75	89.70	4	18,407	0.02%
2022/09/13	13	89.54	3	89.17	88.30	10	18,264	0.05%
2022/09/12	28	90.43	23	89.62	89.50	5	18,246	0.03%
2022/09/08	57	88.59	55	89.04	91.00	2	18,134	0.01%
2022/09/07	82	87.98	76	88.40	87.50	6	18,053	0.03%
2022/09/06	65.5	91.06	60	91.72	91.60	5.5	17,892	0.03%
2022/09/05	12	96.11	9	95.61	94.50	3	17,786	0.02%
2022/09/02	25	96.18	37.1	95.85	95.30	-12.1	17,609	-0.07%
2022/09/01	65.1	93.23	60	91.55	91.70	5.1	17,213	0.03%
2022/08/31	8	94.45	10	94.99	95.50	-2	17,043	-0.01%
2022/08/30	32	92.80	19	93.03	92.50	13	17,097	0.08%
2022/08/29	55	91.82	55	92.21	90.90	0	17,066	0.00%
2022/08/26	68.2	91.69	54	92.74	95.50	14.2	17,160	0.08%
2022/08/25	14.1	90.77	70.6	89.35	89.70	-56.5	16,701	-0.34%
2022/08/24	33	85.74	23	84.30	84.40	10	15,928	0.06%
2022/08/23	62	86.96	54	87.64	87.10	8	15,808	0.05%
2022/08/22	5	87.68	14	88.08	88.00	-9	15,853	-0.06%
2022/08/19	2	86.80	5.7	86.87	86.70	-3.7	15,739	-0.02%
2022/08/18	0	0.00	1	82.00	84.30	-1	15,621	-0.01%
2022/08/17	8	83.14	8	82.85	82.30	0	15,682	0.00%
2022/08/16	2	84.10	6	84.15	84.30	-4	15,606	-0.03%
2022/08/15	8	81.60	11.1	81.84	81.70	-3.1	15,326	-0.02%
2022/08/12	4	80.38	5	80.64	80.80	-1	15,375	-0.01%
2022/08/11	15	80.57	12	80.47	80.20	3	15,485	0.02%
2022/08/10	9	79.59	17	80.40	80.50	-8	15,481	-0.05%
2022/08/09	3	77.40	14	78.39	78.40	-11	15,537	-0.07%
2022/08/08	1	75.40	1.1	76.61	76.50	-0.1	15,929	0.00%
2022/08/05	8.1	74.24	9.2	75.17	75.30	-1.1	16,352	-0.01%
2022/08/04	40	73.59	37	68.65	74.50	3	16,567	0.02%
2022/08/03	44.3	72.91	79	72.78	70.60	-34.7	16,597	-0.21%
2022/08/02	8.2	77.70	1	78.70	77.50	7.2	16,489	0.04%
2022/08/01	3	80.63	1	80.90	80.80	2	16,489	0.01%
2022/07/29	0	0.00	5.4	79.57	80.50	-5.4	16,575	-0.03%
2022/07/28	18	78.68	14	77.94	77.80	4	17,244	0.02%
2022/07/27	3	80.23	1	80.50	80.50	2	17,397	0.01%
2022/07/26	1.1	81.25	2	80.85	80.10	-0.9	17,464	-0.01%
2022/07/25	1	80.90	1	81.30	81.20	0	17,446	0.00%
2022/07/22	6	81.28	8	81.20	81.00	-2	17,530	-0.01%
2022/07/21	52	80.04	45	80.79	81.40	7	17,547	0.04%
2022/07/20	4	80.33	11.3	80.62	80.40	-7.3	17,436	-0.04%
2022/07/19	12	78.97	25	78.60	78.30	-13	17,307	-0.08%
2022/07/18	12	75.94	6	75.95	76.50	6	17,109	0.04%
2022/07/15	18	75.81	9	75.76	75.70	9	17,313	0.05%
2022/07/14	4	74.23	11	75.05	75.50	-7	17,370	-0.04%
2022/07/13	10	73.99	7	74.14	72.90	3	17,232	0.02%
2022/07/12	33.1	71.48	26	70.49	71.50	7.1	17,024	0.04%
2022/07/11	33	72.19	31	72.37	72.10	2	17,029	0.01%
2022/07/08	7	67.79	6	68.88	70.90	1	16,858	0.01%
2022/07/07	5	63.66	4.1	64.11	64.50	0.9	16,588	0.01%
2022/07/06	10.1	62.24	8	62.20	60.90	2.1	16,532	0.01%
2022/07/05	2	62.99	4	62.27	64.70	-2	16,582	-0.01%
2022/07/04	42	62.30	45	62.32	62.00	-3	16,523	-0.02%
2022/07/01	51.1	66.71	73	66.43	64.10	-21.9	16,602	-0.13%
2022/06/30	31.2	72.55	25	73.14	71.10	6.2	16,349	0.04%
2022/06/29	11	79.68	11	79.42	78.90	0	16,293	0.00%
2022/06/28	4	84.30	10	84.77	84.20	-6	16,494	-0.04%
2022/06/27	11	85.32	17	85.38	86.00	-6	17,864	-0.03%
2022/06/24	14	82.29	6	82.78	82.30	8	18,257	0.04%
2022/06/23	23	79.64	5	80.68	80.80	18	18,721	0.10%
2022/06/22	11	79.70	11	80.32	79.60	0	19,474	0.00%
2022/06/21	3	80.13	2	82.00	82.80	1	19,674	0.01%
2022/06/20	4	81.78	3	80.33	78.80	1	19,738	0.01%
2022/06/17	5	82.62	1	80.80	83.00	4	19,699	0.02%
2022/06/16	7	83.97	2	82.15	81.10	5	19,870	0.03%
2022/06/15	17	86.31	18	85.60	85.10	-1	20,269	0.00%
2022/06/14	14.1	86.21	12	87.30	87.10	2.1	20,458	0.01%
2022/06/13	18	87.82	16	87.90	87.30	2	20,206	0.01%
2022/06/10	22	86.91	44	88.03	88.50	-22	19,935	-0.11%
2022/06/09	3	87.30	6	88.00	87.30	-3	19,737	-0.02%
2022/06/08	10	87.31	7	88.11	86.50	3	19,504	0.02%
2022/06/07	5	87.26	19	87.45	87.90	-14	19,104	-0.07%
2022/06/06	5	86.34	2	86.15	85.70	3	18,765	0.02%
2022/06/02	6	86.30	14.3	85.75	86.10	-8.3	18,378	-0.05%
2022/06/01	10	84.93	15	84.31	83.80	-5	17,994	-0.03%
2022/05/31	1	82.60	3	83.07	83.50	-2	17,767	-0.01%
2022/05/30	6	82.15	8	81.98	82.50	-2	17,644	-0.01%
2022/05/27	9.1	78.93	0	0.00	78.70	9.1	17,448	0.05%
2022/05/26	10.1	79.71	7	79.47	78.00	3.1	17,330	0.02%
2022/05/25	7	80.99	3	81.13	81.70	4	17,091	0.02%
2022/05/24	4	83.15	2	82.40	81.00	2	16,961	0.01%
2022/05/23	2	83.20	0	0.00	83.00	2	16,866	0.01%
2022/05/20	3	83.87	4	83.95	84.00	-1	16,821	-0.01%
2022/05/19	3	82.22	12	82.40	83.50	-9	16,806	-0.05%
2022/05/18	8.1	85.46	4	84.68	84.20	4.1	16,616	0.02%
2022/05/17	33	86.04	29	86.20	86.20	4	16,414	0.02%
2022/05/16	22	86.74	10.4	86.49	85.00	11.7	16,157	0.07%
2022/05/13	8.4	83.96	32.3	86.17	87.30	-24	15,645	-0.15%
2022/05/12	42.1	83.90	34	82.93	80.40	8.1	15,209	0.05%
2022/05/11	50	85.00	35.2	85.66	85.30	14.8	14,870	0.10%
2022/05/10	14	81.70	20	84.34	85.20	-6	14,480	-0.04%
2022/05/09	3.1	81.80	1	82.60	81.10	2.1	14,362	0.01%
2022/05/06	10.3	82.07	11	81.54	82.00	-0.7	14,360	0.00%
2022/05/05	37	87.09	27	86.66	85.10	10	14,232	0.07%
2022/05/04	9	82.50	16	83.25	84.80	-7	13,475	-0.05%
2022/05/03	5	80.58	7	80.01	80.70	-2	13,252	-0.01%
2022/04/29	10	78.72	4	77.68	77.50	6	13,126	0.05%
2022/04/28	17	78.80	24	77.56	77.30	-7	13,094	-0.05%
2022/04/27	24	77.19	24	77.88	80.30	0	12,991	0.00%
2022/04/26	11	79.93	9	80.06	80.00	2	12,879	0.02%
2022/04/25	11	79.72	24	79.44	79.00	-13	12,807	-0.10%
2022/04/22	17	84.85	4	84.83	83.40	13	12,705	0.10%
2022/04/21	15.5	86.15	17	86.05	84.20	-1.5	12,629	-0.01%
2022/04/20	4	84.00	7	83.31	84.70	-3	12,311	-0.02%
2022/04/19	19	81.15	2	82.30	80.60	17	12,139	0.14%
2022/04/18	6	80.42	10	80.18	80.10	-4	12,088	-0.03%
2022/04/15	6.1	80.74	2	78.95	79.10	4.1	12,056	0.03%
2022/04/14	3	82.50	2	82.25	83.00	1	11,981	0.01%
2022/04/13	7	79.43	4	78.73	79.90	3	11,840	0.03%
2022/04/12	1	79.40	6	80.13	79.40	-5	11,767	-0.04%
2022/04/11	5.3	81.66	4	79.10	79.20	1.3	11,731	0.01%
2022/04/08	10	82.54	4	82.95	83.00	6	11,552	0.05%
2022/04/07	28	84.01	33	82.62	81.30	-5	11,354	-0.04%
2022/04/06	3	84.93	3	86.47	87.00	0	10,952	0.00%
2022/04/01	9	85.86	8	85.23	87.40	1	10,763	0.01%
2022/03/31	33	87.18	38	87.36	86.50	-5	10,500	-0.05%
2022/03/30	52	91.14	54	90.79	85.10	-2	10,152	-0.02%
2022/03/29	43	88.20	43	87.79	86.90	0	8,872	0.00%
2022/03/28	23	86.36	33	87.55	88.00	-10	8,344	-0.12%
2022/03/25	25	85.06	17	85.41	85.00	8	8,081	0.10%
2022/03/24	5	81.42	57	82.30	82.70	-52	7,595	-0.68%
2022/03/23	35	80.51	22	80.53	80.20	13	7,494	0.17%
2022/03/22	15	79.45	9	80.16	80.10	6	7,369	0.08%
2022/03/21	61	80.27	25	80.73	80.40	36	7,280	0.49%
2022/03/18	114	79.68	140	79.01	81.00	-26	6,995	-0.37%	大買/大賣/
2022/03/17	9	76.12	31	75.78	77.50	-22	6,435	-0.34%
2022/03/16	15	71.45	14	71.37	70.50	1	6,070	0.02%
2022/03/11	0	0.00	5	70.20	70.00	-5	6,127	-0.08%
2022/03/10	0	0.00	1	69.50	69.80	-1	6,206	-0.02%
2022/03/09	1	66.50	1	67.30	67.30	0	6,373	0.00%
2022/03/08	0	0.00	16	65.83	66.10	-16	6,511	-0.25%
2022/03/07	2	68.85	0	0.00	68.00	2	6,584	0.03%
2022/03/04	1	71.50	1	71.00	71.00	0	6,692	0.00%
2022/03/03	10	71.55	13	71.89	71.80	-3	6,869	-0.04%
2022/02/25	6	68.55	1	68.60	67.90	5	7,184	0.07%
2022/02/24	1	68.30	11	67.75	67.30	-10	7,353	-0.14%
2022/02/23	1	69.60	0	0.00	70.30	1	7,489	0.01%
2022/02/22	8	70.16	2	70.30	69.60	6	8,067	0.07%
2022/02/21	18	74.24	21	72.48	72.00	-3	8,202	-0.04%
2022/02/17	1	75.30	6	74.95	75.00	-5	8,506	-0.06%
2022/02/16	1	75.20	2	74.35	74.20	-1	8,716	-0.01%
2022/02/15	7	74.30	2	74.50	73.50	5	8,962	0.06%
2022/02/14	1	74.30	1	74.10	73.70	0	9,171	0.00%
2022/02/11	1	74.60	5	75.10	74.60	-4	9,339	-0.04%
2022/02/10	0.4	74.35	4	74.20	74.10	-3.6	9,646	-0.04%
2022/02/09	12	74.51	3	74.80	74.90	9	10,150	0.09%
2022/02/08	2	71.75	8	72.63	73.10	-6	10,373	-0.06%
2022/02/07	1	68.10	2	68.45	69.50	-1	10,794	-0.01%
2022/01/26	1	67.30	0	0.00	67.50	1	11,651	0.01%
2022/01/25	6	68.53	0	0.00	67.40	6	13,250	0.05%
2022/01/24	2	68.05	0	0.00	69.60	2	13,889	0.01%
2022/01/21	5	69.66	4	70.60	68.80	1	14,547	0.01%
2022/01/20	2	69.80	3	71.03	71.70	-1	14,836	-0.01%
2022/01/19	3	69.97	4	70.58	70.40	-1	15,228	-0.01%
2022/01/18	12	70.69	11	71.32	70.60	1	15,712	0.01%
2022/01/17	14	69.51	13	70.21	70.50	1	16,133	0.01%
2022/01/14	4	67.45	6	68.00	68.80	-2	16,872	-0.01%
2022/01/13	3	68.00	0	0.00	67.80	3	18,004	0.02%
2022/01/12	4	69.00	1	69.30	69.30	3	18,680	0.02%
2022/01/11	7	69.81	0	0.00	69.30	7	19,714	0.04%
2022/01/10	2.1	70.94	3	71.07	71.00	-1	20,336	0.00%
2022/01/07	19	71.43	6	70.93	70.90	13	20,476	0.06%
2022/01/06	17	75.30	2	75.20	75.10	15	20,452	0.07%
2022/01/05	5	77.72	9	78.84	77.40	-4	20,554	-0.02%
2022/01/04	9	80.30	9	81.22	79.80	0	20,676	0.00%
2022/01/03	5	79.44	2	79.20	79.40	3	20,793	0.01%
2021/12/28	4	78.75	1	78.50	78.40	3	20,964	0.01%
2021/12/27	8	79.09	8	78.81	78.30	0	21,037	0.00%
2021/12/24	27	80.42	12.1	79.79	78.90	14.9	21,060	0.07%
2021/12/23	22.1	81.58	38	82.02	81.90	-15.9	20,859	-0.08%
2021/12/22	9	80.66	5	81.54	80.10	4	20,690	0.02%
2021/12/21	26	81.54	16	80.96	80.50	10	20,637	0.05%
2021/12/20	27	81.27	30	81.30	81.20	-3	20,361	-0.01%
2021/12/17	9	78.49	15	78.39	79.10	-6	20,033	-0.03%
2021/12/16	0	0.00	4	76.73	76.80	-4	19,849	-0.02%
2021/12/15	1	74.40	2	74.95	74.70	-1	19,824	-0.01%
2021/12/14	7	75.11	2	74.65	74.30	5	19,865	0.03%
2021/12/13	5	77.36	1	77.80	77.60	4	19,910	0.02%
2021/12/10	1	76.80	2	76.90	76.80	-1	19,926	-0.01%
2021/12/08	4	76.75	4	77.00	76.90	0	20,136	0.00%
2021/12/07	4	78.10	11	76.38	76.10	-7	20,292	-0.03%
2021/12/06	3	77.50	2	77.85	78.30	1	20,271	0.00%
2021/12/03	7	77.31	13	77.62	77.50	-6	20,361	-0.03%
2021/12/02	5	77.10	1	75.00	75.00	4	20,358	0.02%
2021/12/01	2.5	76.98	1	77.10	76.90	1.5	20,366	0.01%
2021/11/30	10	78.05	6	78.18	77.30	4	20,478	0.02%
2021/11/29	5	76.46	5	75.66	77.60	0	20,598	0.00%
2021/11/26	5	76.30	2	76.25	76.50	3	20,615	0.01%
2021/11/25	1	78.50	6	80.18	78.30	-5	20,637	-0.02%
2021/11/24	9	78.59	3	79.30	78.90	6	20,597	0.03%
2021/11/23	16	80.79	2	80.55	78.80	14	20,591	0.07%
2021/11/22	18	81.99	1	81.60	81.20	17	20,602	0.08%
2021/11/19	76	84.34	75	82.99	82.80	1	20,706	0.00%
2021/11/18	16	81.85	14	80.78	80.90	2	20,386	0.01%
2021/11/17	6	79.93	12	80.54	80.00	-6	20,482	-0.03%
2021/11/16	8.5	79.71	12	78.30	78.00	-3.5	20,495	-0.02%
2021/11/15	7	81.80	3	80.90	81.10	4	20,416	0.02%
2021/11/12	6	82.80	11	82.82	82.70	-5	20,441	-0.02%
2021/11/11	10	81.35	6	81.77	81.30	4	20,341	0.02%
2021/11/10	9	79.18	1	80.00	81.10	8	20,252	0.04%
2021/11/09	7	80.76	14	80.44	79.90	-7	20,149	-0.03%
2021/11/08	18	83.14	10	82.12	80.20	8	19,853	0.04%
2021/11/05	6	86.47	14	87.34	88.10	-8	19,486	-0.04%
2021/11/04	26	87.67	25	87.24	85.90	1	19,319	0.01%
2021/11/03	33	85.65	52	87.27	88.00	-19	18,964	-0.10%
2021/11/02	82	89.52	70	87.64	85.30	12	18,323	0.07%
2021/11/01	9	86.36	55	86.85	89.30	-46	16,847	-0.27%
2021/10/29	387	82.95	385	81.09	81.20	2	16,846	0.01%	大買/大賣/
2021/10/28	37	80.31	22	80.63	79.80	15	16,505	0.09%
2021/10/27	25	80.28	21	80.29	80.90	4	16,351	0.02%
2021/10/26	16	79.02	19.1	79.91	77.70	-3.1	16,176	-0.02%
2021/10/25	24	80.43	32	79.97	79.70	-8	15,891	-0.05%
2021/10/22	45	78.35	45	78.52	78.80	0	15,795	0.00%
2021/10/21	61	79.50	74.1	79.39	78.80	-13.1	15,412	-0.09%
2021/10/20	46	76.44	41	75.42	75.40	5	14,730	0.03%
2021/10/19	155.1	74.25	151.4	74.72	75.00	3.7	14,747	0.03%	大買/大賣/
2021/10/18	34	69.01	42	69.95	70.70	-8	14,411	-0.06%
2021/10/15	7.1	64.85	33	65.27	65.80	-25.9	14,578	-0.18%
2021/10/14	23	61.77	28	62.62	63.50	-5	15,815	-0.03%
2021/10/13	14	62.74	1	60.50	60.20	13	16,257	0.08%
2021/10/12	23	65.36	13	65.01	65.50	10	16,739	0.06%
2021/10/08	32	64.64	30	65.09	65.00	2	17,376	0.01%
2021/10/07	14	62.30	9	62.90	63.50	5	17,904	0.03%
2021/10/06	2	61.05	6	59.88	59.20	-4	18,922	-0.02%
2021/10/05	2	58.60	9	58.56	60.30	-7	19,696	-0.04%
2021/10/04	8	58.46	13	58.74	57.30	-5	20,454	-0.02%
2021/10/01	27	62.35	24	60.98	60.90	3	21,353	0.01%
2021/09/30	6	63.38	5	63.50	64.80	1	22,208	0.00%
2021/09/29	4	61.48	13	61.87	61.00	-9	22,995	-0.04%
2021/09/28	15	64.85	27	64.07	63.80	-12	23,337	-0.05%
2021/09/27	10	66.10	8	65.54	65.50	2	23,859	0.01%
2021/09/24	11	65.02	3	65.30	65.00	8	24,182	0.03%
2021/09/23	1	64.30	1	64.20	64.50	0	24,686	0.00%
2021/09/22	2	63.05	1	63.60	63.20	1	25,138	0.00%
2021/09/17	5	63.46	17	64.75	65.40	-12	25,646	-0.05%
2021/09/16	20	63.46	15	64.77	64.00	5	26,363	0.02%
2021/09/15	51	65.18	41	64.60	64.60	10	26,693	0.04%
2021/09/14	5	67.00	0	0.00	66.70	5	26,858	0.02%
2021/09/13	16	67.56	20	66.97	66.80	-4	26,968	-0.01%
2021/09/10	43.2	65.35	40	65.95	66.00	3.2	26,885	0.01%
2021/09/09	24.1	65.21	19	65.49	67.00	5.1	26,926	0.02%
2021/09/08	22	65.33	34	64.65	63.90	-12	26,890	-0.04%
2021/09/07	7	66.04	5	66.20	68.00	2	26,801	0.01%
2021/09/06	10	68.36	1	67.30	67.10	9	26,727	0.03%
2021/09/03	22	68.66	24	69.33	69.40	-2	26,587	-0.01%
2021/09/02	17	70.49	13.2	70.19	69.00	3.8	26,369	0.01%
2021/09/01	6	73.18	0	0.00	72.20	6	26,128	0.02%
2021/08/31	3	73.13	1	75.00	73.80	2	25,922	0.01%
2021/08/30	0	0.00	4	75.00	75.40	-4	25,744	-0.02%
2021/08/27	8	75.30	4	74.90	75.00	4	25,699	0.02%
2021/08/26	10.2	77.27	3	78.20	75.50	7.2	25,587	0.03%
2021/08/25	16	77.98	14	78.29	77.70	2	25,447	0.01%
2021/08/24	31	78.49	19	77.64	76.80	12	25,198	0.05%
2021/08/23	119	79.48	115	80.07	80.70	4	24,957	0.02%	大買/大賣/
2021/08/20	16	72.84	15	74.13	74.30	1	24,687	0.00%
2021/08/19	13	73.36	22	72.53	70.00	-9	24,490	-0.04%
2021/08/18	21	71.45	17	72.15	74.10	4	24,286	0.02%
2021/08/17	11	71.20	5	70.52	69.00	6	24,074	0.02%
2021/08/16	10	72.60	11	72.89	74.00	-1	23,924	0.00%
2021/08/13	6	74.33	4	76.13	73.40	2	23,792	0.01%
2021/08/12	2	76.50	0	0.00	76.60	2	23,655	0.01%
2021/08/11	185.2	78.29	187	75.12	75.50	-1.9	23,623	-0.01%	大買/大賣/
2021/08/10	1.6	78.81	2	77.45	77.80	-0.4	23,485	0.00%
2021/08/09	4	80.85	7	81.94	79.20	-3	23,359	-0.01%
2021/08/06	15	84.22	12	84.96	84.70	3	23,156	0.01%
2021/08/05	12	84.31	10	83.63	83.40	2	22,945	0.01%
2021/08/04	48	87.29	20	86.51	85.00	28	22,875	0.12%
2021/08/03	14	83.73	23	84.23	85.30	-9	22,243	-0.04%
2021/08/02	45	80.62	40	79.97	80.00	5	21,897	0.02%
2021/07/30	18	81.21	71	80.48	80.30	-53	21,732	-0.24%
2021/07/29	34	77.68	30	79.35	79.40	4	21,531	0.02%
2021/07/28	67	76.38	57	73.90	76.80	10	21,324	0.05%
2021/07/27	22	84.10	27	80.98	79.80	-5	21,054	-0.02%
2021/07/26	46	85.37	29	85.44	84.50	17	20,746	0.08%
2021/07/23	74	90.37	62	87.26	85.60	12	20,327	0.06%
2021/07/22	33	91.49	39	90.80	90.20	-6	19,619	-0.03%
2021/07/21	92.4	92.24	51	88.32	87.00	41.4	18,911	0.22%
2021/07/20	234	89.74	225	89.38	90.40	9	18,096	0.05%	大買/大賣/
2021/07/19	77	85.37	67	84.93	85.10	10	16,737	0.06%
2021/07/16	22	85.18	254	84.98	83.60	-232	16,225	-1.43%	大賣/鉅額交易
2021/07/15	307	85.17	66.2	83.31	87.40	240.8	15,577	1.55%	大買/鉅額交易
2021/07/14	38	85.45	76.8	85.90	82.80	-38.8	14,810	-0.26%
2021/07/13	84	97.77	112.2	97.78	90.00	-28.2	14,018	-0.20%	大賣/
2021/07/12	42.7	96.01	27.5	97.41	97.70	15.2	12,898	0.12%
2021/07/09	27	90.65	35	89.93	90.60	-8	12,061	-0.07%
2021/07/08	73	86.88	23	87.60	86.50	50	11,259	0.44%
2021/07/07	47	82.92	94	82.82	83.90	-47	10,270	-0.46%
2021/07/06	78	76.66	2,034	76.61	76.30	-1,956	9,445	-20.71%	大賣/鉅額交易
2021/07/05	2,052	74.96	31	74.62	75.00	2,021	8,684	23.27%	大買/鉅額交易
2021/07/02	12	66.88	33.3	67.27	68.20	-21.3	8,356	-0.25%
2021/07/01	9	63.74	2	61.25	62.00	7	7,804	0.09%
2021/06/30	23	67.43	39	67.51	67.10	-16	7,506	-0.21%
2021/06/29	21	65.43	29	64.95	64.00	-8	6,969	-0.11%
2021/06/28	8	63.58	20	63.89	64.30	-12	6,481	-0.19%
2021/06/25	29	61.11	32	61.54	61.00	-3	5,976	-0.05%
2021/06/24	29	59.65	17	60.09	59.90	12	5,284	0.23%
2021/06/23	7	57.10	23	57.46	57.90	-16	4,863	-0.33%
2021/06/22	10	55.56	9	55.54	54.50	1	4,631	0.02%
2021/06/21	3	55.33	0	0.00	53.70	3	4,497	0.07%
2021/06/18	4	56.93	16	56.70	56.50	-12	4,504	-0.27%
2021/06/17	11	53.98	6	54.20	54.10	5	4,336	0.12%
2021/06/16	10	53.42	0	0.00	53.30	10	4,278	0.23%
2021/06/15	6	53.18	12	51.63	53.40	-6	4,218	-0.14%
2021/06/11	0	0.00	4	49.70	49.60	-4	4,177	-0.10%
2021/06/09	12	49.45	8	49.72	48.75	4	4,387	0.09%
2021/06/08	5	48.80	5	49.05	49.20	0	4,374	0.00%
2021/06/07	3	48.02	0	0.00	48.10	3	4,383	0.07%
2021/06/04	4	48.80	2	49.20	48.70	2	4,397	0.05%
2021/06/03	1	48.90	1	48.75	49.40	0	4,415	0.00%
2021/06/02	2	49.83	0	0.00	48.70	2	4,435	0.05%
2021/06/01	6	50.00	0	0.00	49.80	6	4,423	0.14%
2021/05/31	0	0.00	1	48.20	49.50	-1	4,394	-0.02%
2021/05/27	0	0.00	8	46.31	46.35	-8	4,421	-0.18%
2021/05/26	4	46.40	7	46.59	46.20	-3	4,445	-0.07%
2021/05/25	9	46.51	12	46.66	45.95	-3	4,555	-0.07%
2021/05/24	0	0.00	9	43.96	44.70	-9	4,661	-0.19%
2021/05/21	7	43.67	14	44.16	43.30	-7	4,790	-0.15%
2021/05/20	4	43.29	0	0.00	43.30	4	4,975	0.08%
2021/05/19	22	44.29	9	44.36	44.35	13	5,303	0.25%
2021/05/18	12	41.50	9	41.94	42.10	3	5,286	0.06%
2021/05/17	5	38.71	1	39.70	38.60	4	5,279	0.08%
2021/05/13	2	43.30	0	0.00	43.00	2	5,227	0.04%
2021/05/12	7	44.04	4	43.53	42.40	3	5,401	0.06%
2021/05/11	4.2	47.93	6	48.38	46.95	-1.9	5,473	-0.03%
2021/05/10	0	0.00	3	51.63	51.10	-3	5,490	-0.05%
2021/05/07	8	49.96	6	50.47	51.10	2	5,661	0.04%
2021/05/06	6	49.28	1	50.30	48.50	5	5,666	0.09%
2021/05/05	0	0.00	4	50.11	49.60	-4	5,651	-0.07%
2021/05/04	12	50.10	0	0.00	50.80	12	5,704	0.21%
2021/05/03	3	53.60	3	53.17	53.00	0	5,651	0.00%
2021/04/29	8	56.81	4	57.80	56.20	4	5,621	0.07%
2021/04/28	1	56.90	0	0.00	56.30	1	5,610	0.02%
2021/04/27	7	56.07	5	56.00	55.90	2	5,701	0.04%
2021/04/26	1	55.60	2	56.45	56.80	-1	5,700	-0.02%
2021/04/22	29	57.89	30	57.43	54.10	-1	5,728	-0.02%
2021/04/21	1	57.70	6	56.47	56.70	-5	5,714	-0.09%
2021/04/20	1	56.90	1	57.80	57.20	0	5,717	0.00%
2021/04/19	5	56.10	3.2	56.49	56.30	1.8	5,728	0.03%
2021/04/16	9	55.59	1	56.00	55.70	8	5,875	0.14%
2021/04/15	0	0.00	2	54.60	55.10	-2	6,005	-0.03%
2021/04/14	3	54.50	10	54.62	54.30	-7	6,093	-0.11%
2021/04/13	4	55.65	5	56.00	55.10	-1	6,184	-0.02%
2021/04/12	2	56.35	4	56.55	55.70	-2	6,279	-0.03%
2021/04/09	17	58.40	9	59.14	57.90	8	6,309	0.13%
2021/04/08	3	59.20	1	59.50	58.80	2	6,388	0.03%
2021/04/07	1	58.40	11	58.57	58.60	-10	6,541	-0.15%
2021/04/06	2.2	58.36	10	58.85	59.20	-7.8	6,738	-0.12%
2021/04/01	7	57.59	1	58.40	57.50	6	7,016	0.09%
2021/03/30	13	58.30	20	57.93	58.10	-7	8,326	-0.08%
2021/03/29	7	60.14	7	59.83	58.70	0	8,496	0.00%
2021/03/26	5	59.10	1	59.00	59.00	4	8,403	0.05%
2021/03/25	2	58.10	6	58.42	58.00	-4	8,387	-0.05%
2021/03/24	4	58.65	6	58.67	58.20	-2	8,406	-0.02%
2021/03/23	10	59.02	2	58.80	58.50	8	8,426	0.09%
2021/03/22	0	0.00	7	58.41	58.50	-7	8,391	-0.08%
2021/03/19	2	57.00	1	57.10	56.90	1	8,511	0.01%
2021/03/18	7	57.93	0	0.00	57.90	7	8,574	0.08%
2021/03/17	3	58.13	0	0.00	58.00	3	8,611	0.03%
2021/03/16	2	58.90	4	58.85	58.90	-2	8,592	-0.02%
2021/03/15	1	57.30	0	0.00	57.30	1	8,512	0.01%
2021/03/11	1	55.40	2	55.30	55.20	-1	8,569	-0.01%
2021/03/09	1	53.90	0	0.00	54.00	1	8,669	0.01%
2021/03/04	2	54.40	0	0.00	54.10	2	8,975	0.02%
2021/03/03	2	54.60	0	0.00	55.10	2	9,243	0.02%
2021/03/02	2.1	56.71	2	56.00	55.00	0.1	9,312	0.00%
2021/02/26	2.1	56.17	4	56.25	56.10	-1.9	9,701	-0.02%
2021/02/25	3	57.80	5	57.50	57.50	-2	9,751	-0.02%
2021/02/24	10	59.37	1	59.90	58.50	9	9,825	0.09%
2021/02/23	1	60.20	1	61.00	59.40	0	9,700	0.00%
2021/02/22	15	59.38	5	59.40	59.50	10	9,571	0.10%
2021/02/19	19	58.07	6	58.32	59.40	13	9,505	0.14%
2021/02/03	3	55.07	3	54.70	54.80	0	9,367	0.00%
2021/02/02	2	54.10	3	54.20	55.10	-1	9,229	-0.01%
2021/02/01	3	50.90	2	50.65	50.70	1	9,113	0.01%
2021/01/28	2	53.40	2	53.35	53.90	0	8,943	0.00%
2021/01/27	1	54.70	0	0.00	53.20	1	8,959	0.01%
2021/01/26	4	54.25	1	54.00	54.40	3	8,954	0.03%
2021/01/25	0	0.00	2	53.50	54.90	-2	8,906	-0.02%
2021/01/22	4	52.73	7	53.16	54.00	-3	8,946	-0.03%
2021/01/21	2	52.10	0	0.00	53.00	2	8,925	0.02%
2021/01/20	9	52.61	0	0.00	52.40	9	9,054	0.10%
2021/01/19	5	55.60	8	56.23	55.40	-3	9,069	-0.03%
2021/01/18	8	55.33	7	55.97	55.40	1	9,089	0.01%
2021/01/15	3	58.10	1	57.40	57.20	2	9,174	0.02%
2021/01/14	9	57.76	7	58.20	59.30	2	9,620	0.02%
2021/01/12	4	57.18	9	56.09	56.80	-5	9,872	-0.05%
2021/01/11	5	57.78	0	0.00	58.00	5	9,898	0.05%
2021/01/08	3	58.67	1	58.50	58.20	2	9,993	0.02%
2021/01/07	2	59.90	10	60.13	60.30	-8	9,892	-0.08%
2021/01/06	31	59.73	53	58.34	58.00	-22	9,822	-0.22%
2021/01/05	10	61.48	9	61.01	61.00	1	9,666	0.01%
2021/01/04	19	62.66	7	63.53	62.70	12	9,527	0.13%
2020/12/31	8	63.34	6	64.00	62.20	2	9,395	0.02%
2020/12/30	3	64.43	0	0.00	64.00	3	9,184	0.03%
2020/12/29	2	62.50	1	63.40	64.90	1	8,938	0.01%
2020/12/28	10	63.06	12	63.02	62.90	-2	8,702	-0.02%
2020/12/25	10	63.66	7	63.73	61.50	3	8,341	0.04%
2020/12/24	16	57.48	34	59.37	60.80	-18	7,563	-0.24%
2020/12/23	14	55.34	17	55.78	55.30	-3	7,028	-0.04%
2020/12/22	8	53.46	2	53.60	52.50	6	6,832	0.09%
2020/12/21	0	0.00	1	53.70	53.20	-1	6,807	-0.01%
2020/12/18	0	0.00	2	55.60	54.50	-2	6,786	-0.03%
2020/12/17	2	55.65	1	55.10	55.80	1	6,772	0.01%
2020/12/16	2	55.80	4	55.98	56.50	-2	6,769	-0.03%
2020/12/15	7	56.14	1	55.90	53.20	6	6,680	0.09%
2020/12/14	1	53.20	0	0.00	54.80	1	6,481	0.02%
2020/12/11	4	52.15	0	0.00	52.30	4	6,403	0.06%
2020/12/10	1	55.60	1	55.80	54.50	0	6,348	0.00%
2020/12/09	3	56.13	3	55.97	56.30	0	6,319	0.00%
2020/12/07	1	54.50	1	54.90	55.00	0	6,252	0.00%
2020/12/04	0	0.00	1	54.40	54.30	-1	6,197	-0.02%
2020/12/03	3	54.33	1	54.40	53.80	2	6,218	0.03%
2020/12/02	2	55.00	3	55.37	55.10	-1	6,206	-0.02%
2020/12/01	1	55.30	3	55.67	55.80	-2	6,174	-0.03%
2020/11/30	3	57.43	5.1	56.75	56.80	-2.1	6,154	-0.03%
2020/11/27	11.1	56.22	17	56.09	57.00	-5.9	6,498	-0.09%
2020/11/26	8	53.18	0	0.00	53.20	8	6,505	0.12%
2020/11/25	9	54.66	4	55.45	53.20	5	6,450	0.08%
2020/11/24	1	52.20	14	52.99	53.20	-13	6,030	-0.22%
2020/11/23	2	50.95	2	53.00	52.80	0	5,986	0.00%
2020/11/20	0	0.00	2	50.70	50.50	-2	5,786	-0.03%
2020/11/19	5	50.90	5	50.00	50.10	0	5,727	0.00%
2020/11/18	0	0.00	12	51.33	50.40	-12	5,697	-0.21%
2020/11/17	3	49.03	2	49.75	49.95	1	5,558	0.02%
2020/11/13	0	0.00	2	47.95	48.00	-2	5,523	-0.04%
2020/11/12	11	48.59	0	0.00	47.65	11	5,513	0.20%
2020/11/11	1	49.45	6	49.23	49.95	-5	5,433	-0.09%
2020/11/10	5	49.16	20	48.07	47.65	-15	5,326	-0.28%
2020/11/09	4	47.78	14	47.84	47.90	-10	5,253	-0.19%
2020/11/06	17	48.20	5	48.00	47.70	12	5,226	0.23%
2020/11/05	5	47.37	0	0.00	48.15	5	5,199	0.10%
2020/11/03	3	46.70	0	0.00	46.60	3	5,143	0.06%
2020/11/02	1	46.00	0	0.00	46.00	1	5,193	0.02%
2020/10/30	5	46.36	5	46.36	44.90	0	5,167	0.00%
2020/10/29	2	47.45	5	47.66	47.30	-3	5,093	-0.06%
2020/10/28	16	49.78	20	49.17	48.45	-4	5,053	-0.08%
2020/10/27	8	48.54	4	48.40	48.80	4	4,838	0.08%
2020/10/26	5	47.52	4	47.73	47.45	1	4,697	0.02%
2020/10/23	2	48.70	2	48.23	48.25	0	4,629	0.00%
2020/10/22	19	47.76	28	47.88	48.25	-9	4,490	-0.20%
2020/10/21	3	45.80	17	46.83	46.80	-14	3,949	-0.35%
2020/10/20	4	44.80	6	44.95	44.55	-2	3,677	-0.05%
2020/10/19	6	44.72	12	44.88	45.20	-6	3,537	-0.17%
2020/10/16	37	44.19	36	44.11	43.80	1	3,411	0.03%
2020/10/15	0	0.00	4	42.00	41.85	-4	3,144	-0.13%
2020/10/14	7	41.90	3	41.92	41.70	4	3,089	0.13%
2020/10/13	4	41.40	1	41.40	41.35	3	3,055	0.10%
2020/10/08	0	0.00	9	41.49	41.25	-9	3,057	-0.29%
2020/10/07	0	0.00	1	40.70	40.65	-1	3,024	-0.03%
2020/10/06	1	40.70	2	40.75	40.70	-1	3,045	-0.03%
2020/09/29	3	39.90	1	40.05	40.00	2	3,119	0.06%
2020/09/28	0	0.00	1	39.00	40.05	-1	3,119	-0.03%
2020/09/25	2	38.80	3	39.25	38.15	-1	3,112	-0.03%
2020/09/23	0	0.00	1	40.80	40.60	-1	3,214	-0.03%
2020/09/22	15	41.27	11	41.57	41.30	4	3,202	0.12%
2020/09/21	3	41.88	1	41.70	41.70	2	3,166	0.06%
2020/09/18	6	41.16	7	41.32	41.15	-1	3,106	-0.03%
2020/09/17	6	40.68	5	40.46	40.45	1	3,066	0.03%
2020/09/15	25	40.59	8	40.29	40.45	17	3,056	0.56%
2020/09/14	8	40.65	0	0.00	40.75	8	3,040	0.26%
2020/09/11	3	40.62	10	40.57	39.50	-7	3,025	-0.23%
2020/09/10	2	40.20	2	41.30	40.30	0	2,994	0.00%
2020/09/09	1	40.60	0	0.00	40.60	1	2,961	0.03%
2020/09/08	14	40.33	3	41.00	40.25	11	2,957	0.37%
2020/09/07	8	40.54	16	39.58	39.40	-8	2,917	-0.27%
2020/09/04	4	41.80	3	41.30	41.50	1	2,853	0.04%
2020/09/03	3	42.40	0	0.00	42.60	3	2,812	0.11%
2020/09/02	33	42.85	17	42.90	43.40	16	2,748	0.58%
2020/09/01	15	39.36	1	40.90	41.25	14	2,280	0.61%
2020/08/31	0	0.00	1	38.45	37.50	-1	2,104	-0.05%
2020/08/27	1	38.10	6	37.72	37.05	-5	2,424	-0.21%
2020/08/26	2	35.90	6	36.80	36.95	-4	2,384	-0.17%
2020/08/25	0	0.00	3	35.80	35.70	-3	2,424	-0.12%
2020/08/24	2	35.05	5	35.10	35.35	-3	2,432	-0.12%
2020/08/21	3	35.75	0	0.00	35.60	3	2,421	0.12%
2020/08/20	8	35.54	1	35.35	35.35	7	2,408	0.29%
2020/08/19	5	38.00	14	38.30	38.00	-9	2,369	-0.38%
2020/08/18	0	0.00	2	37.53	37.40	-2	2,305	-0.09%
2020/08/17	0	0.00	2	36.90	37.00	-2	2,291	-0.09%
2020/08/14	4	36.18	0	0.00	36.30	4	2,262	0.18%
2020/08/13	1	36.90	1	36.60	36.55	0	2,253	0.00%
2020/08/12	4	36.78	2	36.43	36.35	2	2,247	0.09%
2020/08/11	3	37.65	1	37.15	37.15	2	2,231	0.09%
2020/08/10	2	37.95	0	0.00	38.10	2	2,221	0.09%
2020/08/07	14	39.26	0	0.00	39.35	14	2,216	0.63%
2020/08/06	12	38.26	23	39.38	39.10	-11	2,187	-0.50%
2020/08/04	1	36.50	1	36.50	36.50	0	2,125	0.00%
2020/08/03	5	36.70	0	0.00	36.60	5	2,128	0.23%
2020/07/31	1	37.10	0	0.00	37.10	1	2,130	0.05%
2020/07/29	5	36.35	0	0.00	36.25	5	2,115	0.24%
2020/07/23	0	0.00	1	39.05	39.00	-1	2,151	-0.05%
2020/07/22	1	39.85	0	0.00	39.40	1	2,168	0.05%
2020/07/21	5	38.90	0	0.00	38.90	5	2,205	0.23%
2020/07/16	1	39.10	0	0.00	39.05	1	2,293	0.04%
2020/07/10	6	41.60	1	41.30	40.95	5	2,331	0.21%
2020/07/08	0	0.00	4	42.70	42.70	-4	2,333	-0.17%
2020/07/03	5	43.75	0	0.00	43.35	5	2,374	0.21%
2020/07/02	12	42.59	19	42.17	43.00	-7	2,329	-0.30%
2020/06/24	7	40.30	7	40.75	40.25	0	2,290	0.00%
2020/06/23	0	0.00	1	41.25	40.20	-1	2,310	-0.04%
2020/06/22	0	0.00	4	40.86	40.85	-4	2,325	-0.17%
2020/06/18	3	41.35	1	41.40	41.70	2	2,402	0.08%
2020/06/16	1	41.15	0	0.00	41.30	1	2,426	0.04%
2020/06/15	5	41.60	0	0.00	40.80	5	2,470	0.20%
2020/06/12	0	0.00	1	40.45	40.70	-1	2,513	-0.04%
2020/06/11	3	42.93	3	42.33	41.35	0	2,539	0.00%
2020/06/10	1	42.50	4	43.24	43.25	-3	2,535	-0.12%
2020/06/09	5	42.95	2	42.75	42.60	3	2,560	0.12%
2020/06/08	2	44.18	1	44.25	44.00	1	2,534	0.04%
2020/06/05	11	45.73	4	46.20	45.25	7	2,473	0.28%
2020/06/04	4	43.45	14	43.73	45.40	-10	2,367	-0.42%
2020/06/03	11	41.77	17	41.71	41.30	-6	2,160	-0.28%
2020/06/02	0	0.00	3	40.03	40.00	-3	1,983	-0.15%
2020/06/01	1	38.80	1	39.55	39.45	0	1,971	0.00%
2020/05/28	1	37.00	0	0.00	36.80	1	1,922	0.05%
2020/05/25	3	36.97	0	0.00	37.20	3	1,940	0.15%
2020/05/22	1	37.50	0	0.00	37.55	1	1,944	0.05%
2020/05/18	2	36.55	2	37.05	36.60	0	1,993	0.00%
2020/05/15	2	36.50	2	38.20	37.40	0	2,000	0.00%
2020/05/12	0	0.00	11	39.36	39.25	-11	2,003	-0.55%
2020/05/11	15	39.90	0	0.00	39.60	15	2,019	0.74%
2020/05/08	0	0.00	2	38.95	38.85	-2	2,045	-0.10%
2020/05/07	5	39.00	0	0.00	38.55	5	2,045	0.24%
2020/05/05	4	38.25	2	38.10	38.15	2	2,070	0.10%
2020/05/04	0	0.00	2	37.70	37.55	-2	2,096	-0.10%
2020/04/30	3	38.53	2	38.00	38.30	1	2,122	0.05%
2020/04/29	0	0.00	1	38.40	38.10	-1	2,106	-0.05%
2020/04/28	1	38.05	0	0.00	38.10	1	2,105	0.05%
2020/04/24	13	38.32	10	37.90	37.40	3	2,117	0.14%
2020/04/23	12	37.73	1	36.95	38.00	11	2,085	0.53%
2020/04/22	1	34.70	2	35.55	36.15	-1	2,028	-0.05%
2020/04/21	0	0.00	2	36.03	35.80	-2	2,027	-0.10%
2020/04/17	0	0.00	1	37.20	36.05	-1	2,004	-0.05%
2020/04/16	3	35.72	2	35.85	36.30	1	1,967	0.05%
2020/04/09	10	34.30	11	34.10	34.00	-1	2,021	-0.05%
2020/04/08	4	32.60	4	32.60	33.55	0	2,047	0.00%
2020/04/07	3	31.10	4	31.00	31.05	-1	1,988	-0.05%
2020/04/06	2	29.65	2	30.05	30.30	0	1,967	0.00%
2020/03/31	0	0.00	10	31.00	30.55	-10	2,010	-0.50%
2020/03/27	6	30.37	10	30.02	29.80	-4	2,060	-0.19%
2020/03/26	13	29.42	8	29.71	29.80	5	2,169	0.23%
2020/03/25	16	29.48	9	30.17	30.20	7	2,239	0.31%
2020/03/24	1	28.15	17	28.56	28.35	-16	2,193	-0.73%
2020/03/23	4	26.88	19	26.67	26.80	-15	2,186	-0.69%
2020/03/20	14	28.03	1	27.80	28.05	13	2,267	0.57%
2020/03/19	2	27.63	4	26.55	26.55	-2	2,263	-0.09%
2020/03/18	6	31.08	3	32.87	29.50	3	2,254	0.13%
2020/03/17	8	34.07	9	34.55	32.45	-1	2,220	-0.05%
2020/03/16	1	37.05	0	0.00	36.05	1	2,190	0.05%
2020/03/13	5	37.19	11	37.90	40.00	-6	2,216	-0.27%
2020/03/12	8	42.58	1	41.35	41.00	7	2,237	0.31%
2020/03/10	0	0.00	5	45.17	45.85	-5	2,368	-0.21%
2020/03/09	6	46.30	3	46.50	44.75	3	2,348	0.13%
2020/03/05	6	46.70	0	0.00	46.70	6	2,331	0.26%
2020/03/04	0	0.00	3	45.28	45.90	-3	2,330	-0.13%
2020/03/03	0	0.00	9	45.09	45.20	-9	2,362	-0.38%
2020/03/02	0	0.00	41	43.54	44.25	-41	2,358	-1.74%
2020/02/27	6	44.13	12	45.55	43.90	-6	2,350	-0.26%
2020/02/25	2	45.78	0	0.00	45.80	2	2,342	0.09%
2020/02/24	5	46.70	1	47.15	46.70	4	2,338	0.17%
2020/02/21	20	47.50	12	47.26	47.60	8	2,331	0.34%
2020/02/20	0	0.00	10	46.85	46.80	-10	2,301	-0.43%
2020/02/13	4	46.85	0	0.00	46.30	4	2,298	0.17%
2020/02/11	4	46.50	5	46.60	46.30	-1	2,333	-0.04%
2020/02/06	6	46.09	1	46.10	45.65	5	2,300	0.22%
2020/02/05	8	45.39	0	0.00	45.05	8	2,313	0.35%
2020/02/04	0	0.00	12	45.47	45.30	-12	2,329	-0.52%
2020/02/03	5	42.39	11	41.96	43.10	-6	2,510	-0.24%
2020/01/31	6	44.53	10	45.50	45.00	-4	2,526	-0.16%
2020/01/30	10	46.30	0	0.00	45.65	10	2,545	0.39%
2020/01/17	4	51.00	0	0.00	50.90	4	2,538	0.16%
2020/01/16	1	51.50	0	0.00	51.20	1	2,553	0.04%
2020/01/10	2	51.50	0	0.00	51.80	2	2,669	0.07%
2020/01/06	0	0.00	6	51.73	51.20	-6	2,617	-0.23%
2020/01/03	5	52.90	0.3	52.60	52.20	4.8	2,584	0.18%
2020/01/02	12.3	53.89	13	55.00	53.60	-0.8	2,523	-0.03%
2019/12/31	0	0.00	5	54.00	53.60	-5	2,439	-0.20%
2019/12/27	0	0.00	1	54.20	54.10	-1	2,403	-0.04%
2019/12/26	11	54.41	7	55.30	54.20	4	2,384	0.17%
2019/12/25	0	0.00	1	54.60	54.90	-1	2,323	-0.04%
2019/12/24	7	53.23	0	0.00	53.20	7	2,263	0.31%
2019/12/23	25	54.01	6	53.87	53.80	19	2,231	0.85%
2019/12/20	0	0.00	12	52.90	53.80	-12	2,094	-0.57%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/18	10	51.65	1	51.80	51.60	9	1,994	0.45%
2019/12/17	10	52.47	14	52.84	51.90	-4	1,988	-0.20%
2019/12/16	2	51.75	7	51.73	51.80	-5	1,893	-0.26%
2019/12/13	2	50.45	0	0.00	50.70	2	1,862	0.11%
2019/12/12	1	52.00	0	0.00	51.80	1	1,814	0.06%
2019/12/11	4	51.75	0	0.00	51.70	4	1,778	0.22%
2019/12/10	1	51.90	0	0.00	52.00	1	1,760	0.06%
2019/12/09	10	52.30	0	0.00	53.00	10	1,715	0.58%
2019/12/06	3	52.17	13	52.33	52.60	-10	1,647	-0.61%
2019/12/03	6	49.28	0	0.00	49.15	6	1,520	0.39%
2019/11/22	1	48.80	0	0.00	48.90	1	1,455	0.07%
2019/11/14	1	48.40	2	48.53	48.80	-1	1,572	-0.06%
2019/11/13	0	0.00	3	49.15	49.30	-3	1,590	-0.19%
2019/11/11	4	51.35	0	0.00	49.60	4	1,625	0.25%
2019/11/08	2	50.65	0	0.00	50.90	2	1,632	0.12%
2019/11/07	2	49.50	3	49.60	49.30	-1	1,636	-0.06%
2019/11/06	1	50.30	5	50.98	50.30	-4	1,629	-0.25%
2019/11/05	2	51.60	1	51.60	51.60	1	1,616	0.06%
2019/11/04	2	51.10	20	51.32	51.30	-18	1,613	-1.12%
2019/11/01	1	51.40	12	50.79	50.90	-11	1,578	-0.70%
2019/10/31	22	52.74	25	52.66	51.00	-3	1,571	-0.19%
2019/10/30	7	50.00	2	50.30	50.30	5	1,372	0.36%
2019/10/29	0	0.00	3	49.20	49.10	-3	1,351	-0.22%
2019/10/28	30	49.77	3	49.83	49.90	27	1,328	2.03%
2019/10/25	2	49.15	3	49.37	49.00	-1	1,335	-0.07%
2019/10/24	9	49.03	8	49.47	49.80	1	1,334	0.07%
2019/10/23	14	49.38	13	49.33	49.30	1	1,357	0.07%
2019/10/22	1	47.05	26	47.00	47.05	-25	1,301	-1.92%
2019/10/18	5	46.90	0	0.00	46.30	5	1,364	0.37%
2019/10/17	0	0.00	3	46.45	46.35	-3	1,356	-0.22%
2019/10/16	3	46.20	3	46.20	45.90	0	1,379	0.00%
2019/10/15	3	45.72	0	0.00	46.20	3	1,405	0.21%
2019/10/04	5	45.89	1	45.85	45.60	4	1,557	0.26%
2019/09/27	0	0.00	5	45.60	45.70	-5	1,602	-0.31%
2019/09/24	0	0.00	4	47.93	47.65	-4	1,660	-0.24%
2019/09/23	0	0.00	1	47.80	47.75	-1	1,664	-0.06%
2019/09/18	0	0.00	1	46.55	46.65	-1	1,740	-0.06%
2019/09/06	2	46.93	0	0.00	46.70	2	1,891	0.11%
2019/09/03	1	46.40	0	0.00	46.25	1	1,927	0.05%
2019/09/02	2	47.00	0	0.00	46.85	2	1,960	0.10%
2019/08/28	1	45.35	0	0.00	45.40	1	2,012	0.05%
2019/08/26	0	0.00	6	45.25	44.55	-6	2,095	-0.29%
2019/08/19	8	45.70	8	45.25	45.85	0	2,160	0.00%
2019/08/15	3	43.00	0	0.00	43.05	3	2,112	0.14%
2019/08/14	7	44.69	1	45.40	44.50	6	2,092	0.29%
2019/08/13	1	45.80	0	0.00	45.00	1	2,075	0.05%
2019/08/12	2	48.18	6	48.01	47.30	-4	2,045	-0.20%
2019/08/08	5	45.75	0	0.00	45.95	5	2,031	0.25%
2019/08/06	1	44.85	0	0.00	44.95	1	2,108	0.05%
2019/08/05	1	45.65	1	45.55	45.15	0	2,209	0.00%
2019/08/02	5	47.00	0	0.00	47.00	5	2,269	0.22%
2019/07/31	1	49.85	8	49.18	49.85	-7	2,354	-0.30%
2019/07/29	1	48.90	0	0.00	48.85	1	2,388	0.04%
2019/07/26	0	0.00	5	50.20	50.20	-5	2,372	-0.21%
2019/07/25	2	50.20	8	50.60	50.50	-6	2,380	-0.25%
2019/07/24	0	0.00	2	53.00	53.00	-2	2,352	-0.09%
2019/07/22	3	51.60	1	51.40	51.40	2	2,300	0.09%
2019/07/19	5	51.52	1	51.50	51.40	4	2,286	0.17%
2019/07/18	3	51.23	6	50.82	51.00	-3	2,325	-0.13%
2019/07/17	1	52.10	0	0.00	52.10	1	2,327	0.04%
2019/07/16	7	54.00	3	53.90	53.10	4	2,338	0.17%
2019/07/15	8	53.01	1	53.40	52.80	7	2,307	0.30%
2019/07/09	1	50.40	0	0.00	51.00	1	2,278	0.04%
2019/07/05	1	51.10	0	0.00	51.60	1	2,386	0.04%
2019/07/03	2	50.90	0	0.00	50.80	2	2,490	0.08%
2019/07/02	0	0.00	1	51.20	51.50	-1	2,502	-0.04%
2019/07/01	2	51.55	4	50.55	51.50	-2	2,521	-0.08%
2019/06/26	1	48.10	1	48.20	48.80	0	2,581	0.00%
2019/06/25	1	47.10	2	47.35	47.10	-1	2,608	-0.04%
2019/06/24	1	47.00	0	0.00	47.50	1	2,665	0.04%
2019/06/21	8	47.43	4	47.13	47.60	4	2,686	0.15%
2019/06/20	1	46.55	2	46.70	47.40	-1	2,689	-0.04%
2019/06/19	6	45.73	6	45.94	45.85	0	2,790	0.00%
2019/06/14	2	44.35	2	44.90	44.35	0	2,901	0.00%
2019/06/13	5	45.13	4	45.01	45.05	1	2,920	0.03%
2019/06/12	0	0.00	2	44.55	44.50	-2	2,939	-0.07%
2019/06/11	1	44.00	1	44.20	44.00	0	2,958	0.00%
2019/06/10	5	42.57	1	42.70	42.85	4	2,927	0.14%
2019/06/06	1	42.10	0	0.00	41.75	1	2,908	0.03%
2019/06/05	1	42.90	2	42.18	42.05	-1	2,901	-0.03%
2019/06/04	2	42.93	1	42.45	42.30	1	2,908	0.03%
2019/06/03	2	42.85	3	42.83	42.55	-1	2,897	-0.03%
2019/05/30	3	43.30	7	43.59	43.50	-4	2,833	-0.14%
2019/05/29	22	44.47	18	45.17	43.00	4	2,814	0.14%
2019/05/22	1	48.80	0	0.00	48.40	1	2,832	0.04%
2019/05/17	5	48.50	5	47.96	48.10	0	2,931	0.00%
2019/05/16	0	0.00	0.3	47.90	47.80	-0.3	2,994	-0.01%
2019/05/15	5	49.02	2	48.80	48.80	3	3,014	0.10%
2019/05/14	10	47.70	0	0.00	48.25	10	3,079	0.32%
2019/05/13	20	51.18	32	51.45	48.80	-12	3,220	-0.37%
2019/05/10	8	54.31	1	56.50	54.20	7	3,442	0.20%
2019/05/09	1	56.40	0	0.00	56.40	1	3,402	0.03%
2019/05/08	5	55.80	0	0.00	55.80	5	3,357	0.15%
2019/05/07	5	57.00	0	0.00	57.00	5	3,421	0.15%
2019/05/06	2	55.15	0	0.00	55.00	2	3,487	0.06%
2019/05/02	2	55.20	32	55.00	55.30	-30	3,742	-0.80%
2019/04/30	2	55.30	4	55.50	55.80	-2	3,736	-0.05%
2019/04/29	13	55.75	1	55.00	55.00	12	3,738	0.32%
2019/04/26	2	57.15	2	57.35	57.50	0	3,712	0.00%
2019/04/25	0	0.00	10	58.18	58.10	-10	3,745	-0.27%
2019/04/24	12	58.53	1	57.90	57.80	11	3,777	0.29%
2019/04/23	4	58.75	23	58.74	58.60	-19	3,744	-0.51%
2019/04/22	2	58.00	52	58.52	58.20	-50	3,724	-1.34%
2019/04/19	4	55.80	0	0.00	57.20	4	3,695	0.11%
2019/04/18	7	56.53	2	57.90	56.10	5	3,686	0.14%
2019/04/17	8	57.61	15	57.81	57.40	-7	3,686	-0.19%
2019/04/16	19	56.96	5	57.00	57.20	14	3,696	0.38%
2019/04/15	4	56.90	4	57.65	56.90	0	3,746	0.00%
2019/04/12	26	56.87	3	56.77	56.10	23	3,810	0.60%
2019/04/11	12	57.49	8	58.13	58.30	4	3,846	0.10%
2019/04/10	80	58.13	2	58.30	57.70	78	3,825	2.04%
2019/04/09	0	0.00	2	57.25	57.60	-2	3,756	-0.05%
2019/04/03	0	0.00	8	57.39	57.10	-8	3,740	-0.21%
2019/04/02	0	0.00	1	56.50	56.70	-1	3,744	-0.03%
2019/04/01	15	56.80	2	56.35	55.60	13	3,739	0.35%
2019/03/28	0	0.00	3	55.77	55.10	-3	3,681	-0.08%
2019/03/27	11	55.60	4	55.90	56.10	7	3,659	0.19%
2019/03/26	1	55.70	0	0.00	54.20	1	3,655	0.03%
2019/03/25	1	55.30	0	0.00	54.80	1	3,697	0.03%
2019/03/22	2	54.90	16	55.02	55.40	-14	3,689	-0.38%
2019/03/21	4	53.28	1	53.10	53.60	3	3,598	0.08%
2019/03/20	1	51.80	0	0.00	51.40	1	3,496	0.03%
2019/03/19	1	52.50	0	0.00	52.30	1	3,533	0.03%
2019/03/18	0	0.00	1	52.10	52.80	-1	3,527	-0.03%
2019/03/08	1	53.40	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	55.50	0	0.00	54.90	1	3,841	0.03%
2019/03/06	1	55.80	1	55.80	56.10	0	3,965	0.00%
2019/03/05	1	56.00	1	56.00	55.90	0	4,222	0.00%
2019/03/04	1	56.10	0	0.00	56.10	1	4,347	0.02%
2019/02/27	1	55.50	9	55.72	55.50	-8	4,376	-0.18%
2019/02/26	5	57.00	0	0.00	57.00	5	4,368	0.11%
2019/02/25	5	57.80	0	0.00	57.70	5	4,435	0.11%
2019/02/22	0	0.00	1	57.60	57.00	-1	4,468	-0.02%
2019/02/21	2	57.00	1	57.50	57.70	1	4,510	0.02%
2019/02/20	4	58.93	10	59.10	58.40	-6	4,587	-0.13%
2019/02/18	1	57.80	0	0.00	58.10	1	4,662	0.02%
2019/02/15	6	60.28	13	59.55	58.70	-7	4,726	-0.15%
2019/02/14	6	59.02	2	58.60	58.90	4	4,714	0.08%
2019/02/13	9	58.97	19	60.07	58.70	-10	4,705	-0.21%
2019/02/12	25	59.06	3	57.97	58.70	22	4,638	0.47%
2019/02/11	3	58.90	8	58.81	59.10	-5	4,518	-0.11%
2019/01/30	4	56.35	0	0.00	56.00	4	4,261	0.09%
2019/01/29	7	56.00	0	0.00	56.60	7	4,265	0.16%
2019/01/28	1	54.90	20	55.93	55.50	-19	4,233	-0.45%
2019/01/25	9	53.84	5	55.54	53.50	4	4,227	0.09%
2019/01/24	27	55.71	20	56.79	54.90	7	4,223	0.17%
2019/01/22	2	52.60	0	0.00	53.10	2	4,155	0.05%
2019/01/17	10	54.80	0	0.00	53.30	10	4,207	0.24%
2019/01/16	0	0.00	12	55.43	55.60	-12	4,179	-0.29%
2019/01/15	2	53.40	0	0.00	53.40	2	4,146	0.05%
2019/01/14	1	52.60	0	0.00	52.10	1	4,149	0.02%
2019/01/11	1	52.90	1	52.50	52.80	0	4,159	0.00%
2019/01/10	0	0.00	1	53.10	52.70	-1	4,176	-0.02%
2019/01/09	1	52.90	0	0.00	53.70	1	4,193	0.02%
2019/01/07	1	54.60	2	55.45	55.10	-1	4,241	-0.02%
2019/01/03	3	53.03	2	52.55	54.00	1	4,203	0.02%
2019/01/02	41	52.67	42	53.03	52.30	-1	4,218	-0.02%
2018/12/27	1	51.60	1	52.00	51.60	0	4,329	0.00%
2018/12/26	0	0.00	1	51.50	50.30	-1	4,339	-0.02%
2018/12/25	2	51.25	0	0.00	51.10	2	4,319	0.05%
2018/12/22	0	0.00	1	49.00	49.60	-1	4,272	-0.02%
2018/12/21	2	48.20	3	47.00	48.70	-1	4,289	-0.02%
2018/12/20	6	47.98	9	47.58	47.70	-3	4,276	-0.07%
2018/12/19	4	48.51	2	47.60	47.45	2	4,266	0.05%
2018/12/18	1	48.50	23	49.07	49.00	-22	4,261	-0.52%
2018/12/17	2	50.90	4	51.10	51.30	-2	4,227	-0.05%
2018/12/14	12	51.53	3	52.13	52.00	9	4,278	0.21%
2018/12/13	1	53.90	1	53.80	54.00	0	4,328	0.00%
2018/12/12	18	54.74	15	54.41	54.20	3	4,413	0.07%
2018/12/11	3	51.97	0	0.00	52.00	3	4,355	0.07%
2018/12/10	3	51.30	5	52.24	51.20	-2	4,357	-0.05%
2018/12/07	8	54.88	1.1	54.42	54.60	6.9	4,320	0.16%
2018/12/06	2	55.15	1	56.00	53.50	1	4,357	0.02%
2018/12/05	3.1	56.74	2	56.60	56.60	1.1	4,290	0.03%
2018/12/04	6	59.35	1	59.80	58.90	5	4,250	0.12%
2018/12/03	2	60.50	30	60.48	60.80	-28	4,208	-0.67%
2018/11/30	4	57.53	1	57.20	56.80	3	4,077	0.07%
2018/11/29	13	56.32	7	57.33	56.40	6	4,002	0.15%
2018/11/28	13	56.28	9	56.76	56.60	4	3,862	0.10%
2018/11/27	1	53.40	8	52.70	53.50	-7	3,600	-0.19%
2018/11/26	1	51.30	1	52.00	51.30	0	3,471	0.00%
2018/11/23	18	50.72	8	50.43	49.50	10	3,429	0.29%
2018/11/22	24	51.86	7	52.69	50.20	17	3,417	0.50%
2018/11/21	2	51.10	3	51.37	51.00	-1	3,355	-0.03%
2018/11/20	3	50.20	1	51.10	50.20	2	3,337	0.06%
2018/11/19	2	50.20	1	50.00	50.30	1	3,274	0.03%
2018/11/16	3	47.60	2	48.45	47.00	1	3,164	0.03%
2018/11/15	2	48.13	0	0.00	48.10	2	3,115	0.06%
2018/11/14	1	47.55	3	47.47	47.00	-2	3,072	-0.07%
2018/11/13	4	47.88	4	47.68	48.25	0	2,995	0.00%
2018/11/12	3	49.70	1	51.50	49.50	2	2,945	0.07%
2018/11/09	3	51.30	1	51.50	51.70	2	2,934	0.07%
2018/11/08	1	53.90	2	53.65	52.90	-1	2,915	-0.03%
2018/11/07	2	52.30	1	52.40	52.90	1	2,858	0.03%
2018/11/06	1	49.25	1	49.55	48.55	0	2,857	0.00%
2018/11/02	8	50.37	8	50.85	50.30	0	2,981	0.00%
2018/11/01	0	0.00	2	49.08	49.70	-2	2,907	-0.07%
2018/10/30	3	41.20	8	42.58	43.25	-5	2,671	-0.19%
2018/10/25	5	39.90	0	0.00	39.50	5	2,631	0.19%
2018/10/24	0	0.00	4	43.00	42.75	-4	2,589	-0.15%
2018/10/22	1	44.25	1	43.75	44.25	0	2,598	0.00%
2018/10/18	1	46.70	0	0.00	44.75	1	2,656	0.04%
2018/10/17	2	46.20	8	47.60	46.40	-6	2,647	-0.23%
2018/10/16	17	47.25	3	47.87	47.35	14	2,642	0.53%
2018/10/15	3	46.95	2	46.93	47.70	1	2,630	0.04%
2018/10/12	4	41.80	4	44.60	44.60	0	2,624	0.00%
2018/10/09	2	46.90	2	48.20	48.20	0	2,583	0.00%
2018/10/08	1	52.00	5	49.10	50.00	-4	2,543	-0.16%
2018/10/05	6	54.90	7	55.00	52.90	-1	2,508	-0.04%
2018/10/04	1	59.00	1	59.90	58.70	0	2,468	0.00%
2018/10/01	1	60.80	1	59.50	61.40	0	2,536	0.00%
2018/09/28	1	60.70	1	60.20	59.90	0	2,592	0.00%
2018/09/27	1	60.10	1	61.00	60.40	0	2,689	0.00%
2018/09/25	2	64.80	17	64.64	64.50	-15	2,983	-0.50%
2018/09/21	1	59.40	0	0.00	61.20	1	3,091	0.03%
2018/09/20	5	59.00	0	0.00	58.70	5	3,088	0.16%
2018/09/19	12	58.47	11	58.27	57.90	1	3,069	0.03%
2018/09/18	38	60.48	46	60.93	59.80	-8	3,060	-0.26%
2018/09/17	5	66.20	1	63.70	64.00	4	2,995	0.13%
2018/09/14	2	65.60	1	63.70	66.80	1	3,006	0.03%
2018/09/12	2	64.70	2	65.60	63.20	0	3,396	0.00%
2018/09/11	1	68.60	0	0.00	68.70	1	3,507	0.03%
2018/09/10	1	67.40	2	68.00	67.30	-1	3,515	-0.03%
2018/09/07	1	70.90	5	71.00	70.00	-4	3,510	-0.11%
2018/09/06	1	73.00	1	72.00	73.00	0	3,508	0.00%
2018/09/05	0	0.00	1	73.10	72.60	-1	3,559	-0.03%
2018/09/04	1	73.80	0	0.00	73.20	1	3,659	0.03%
2018/09/03	0	0.00	1	73.30	72.60	-1	3,716	-0.03%
2018/08/31	16	73.65	1	73.80	73.50	15	3,744	0.40%
2018/08/30	3	74.20	0	0.00	74.40	3	3,785	0.08%
2018/08/29	1	75.50	1	76.00	75.20	0	3,879	0.00%
2018/08/28	1	74.50	0	0.00	73.80	1	3,959	0.03%
2018/08/27	11	73.08	14	73.19	74.40	-3	4,094	-0.07%
2018/08/24	0	0.00	2	69.20	69.90	-2	4,453	-0.04%
2018/08/23	0	0.00	2	69.55	69.40	-2	4,737	-0.04%
2018/08/22	8	70.21	0	0.00	69.60	8	4,783	0.17%
2018/08/21	1	67.80	0	0.00	69.70	1	4,775	0.02%
2018/08/20	1	67.00	3	66.67	67.20	-2	4,774	-0.04%
2018/08/14	2	68.70	0	0.00	69.30	2	4,721	0.04%
2018/08/13	6	67.83	6	68.32	67.50	0	4,716	0.00%
2018/08/10	3	73.03	24	71.69	71.90	-21	4,672	-0.45%
2018/08/09	26	77.95	20	77.93	75.00	6	4,613	0.13%
2018/08/07	0	0.00	1	82.50	82.00	-1	4,589	-0.02%
2018/08/06	14	82.73	12	82.47	82.20	2	4,603	0.04%
2018/08/03	1	83.40	1	82.60	82.50	0	4,602	0.00%
2018/08/02	9	82.68	10	82.52	83.00	-1	4,599	-0.02%
2018/07/31	1	82.50	0	0.00	84.00	1	4,577	0.02%
2018/07/30	0	0.00	1	81.80	81.80	-1	4,579	-0.02%
2018/07/27	2	84.80	2	85.20	84.20	0	4,571	0.00%
2018/07/26	3	84.13	3	84.07	84.20	0	4,568	0.00%
2018/07/25	2	80.95	0	0.00	82.50	2	4,528	0.04%
2018/07/24	1	80.30	4	79.78	79.90	-3	4,505	-0.07%
2018/07/20	2	82.85	1	82.50	83.40	1	4,512	0.02%
2018/07/19	2	82.50	2	82.60	82.40	0	4,496	0.00%
2018/07/18	5	85.00	3	86.50	84.30	2	4,522	0.04%
2018/07/17	0	0.00	2	88.00	85.10	-2	4,520	-0.04%
2018/07/16	12	87.58	5	88.78	87.10	7	4,515	0.16%
2018/07/13	1	88.90	0	0.00	90.40	1	4,511	0.02%
2018/07/12	1	88.40	11	87.78	88.40	-10	4,484	-0.22%
2018/07/11	18	86.73	17	88.20	85.60	1	4,481	0.02%
2018/07/10	8	86.78	5	86.38	87.00	3	4,458	0.07%
2018/07/09	4	88.48	7	89.26	88.90	-3	4,442	-0.07%
2018/07/06	6	87.03	5	87.26	88.90	1	4,457	0.02%
2018/07/05	26	94.00	18	94.13	88.50	8	4,481	0.18%
2018/07/04	19	95.24	13	95.40	93.30	6	4,367	0.14%
2018/07/03	25	95.51	29	96.00	97.20	-4	4,295	-0.09%
2018/07/02	23	89.94	36	90.17	90.60	-13	4,073	-0.32%
2018/06/29	19	85.82	7	86.10	86.40	12	3,952	0.30%
2018/06/28	4	86.10	17	86.30	86.50	-13	3,929	-0.33%
2018/06/27	2	86.50	3	86.33	83.80	-1	3,934	-0.03%
2018/06/26	5	81.50	6	81.37	83.00	-1	3,878	-0.03%
2018/06/22	15	86.90	0	0.00	83.50	15	3,944	0.38%
2018/06/21	106	90.82	95	89.22	87.00	11	3,871	0.28%	大買/
2018/06/20	2	87.30	29	87.90	88.30	-27	3,575	-0.76%
2018/06/19	9	81.06	1	81.50	80.30	8	3,420	0.23%
2018/06/14	9	83.47	0	0.00	82.50	9	3,464	0.26%
2018/06/13	15	84.16	8	84.70	83.40	7	3,466	0.20%
2018/06/12	8	86.69	11	87.85	86.40	-3	3,437	-0.09%
2018/06/11	7	86.20	15	86.51	86.10	-8	3,374	-0.24%
2018/06/08	11	83.67	3	84.83	83.40	8	3,373	0.24%
2018/06/07	1	84.70	7	85.26	85.40	-6	3,394	-0.18%
2018/06/06	9	84.63	10	84.61	84.30	-1	3,493	-0.03%
2018/06/05	5	80.52	3	82.67	80.50	2	3,528	0.06%
2018/06/04	19	86.64	4	85.23	83.50	15	3,721	0.40%
2018/06/01	24	87.78	28	87.49	87.30	-4	3,737	-0.11%
2018/05/31	2	80.10	9	84.01	85.30	-7	3,355	-0.21%
2018/05/30	14	76.61	22	76.97	77.60	-8	3,089	-0.26%
2018/05/29	2	74.20	3	75.60	74.80	-1	3,076	-0.03%
2018/05/28	8	75.13	2	76.35	75.70	6	3,108	0.19%
2018/05/25	1	73.90	1	75.40	74.90	0	3,155	0.00%
2018/05/18	5	76.00	1	75.80	75.30	4	3,191	0.13%
2018/05/17	1	78.00	1	77.10	77.50	0	3,207	0.00%
2018/05/16	4	76.40	0	0.00	76.50	4	3,200	0.12%
2018/05/15	2	78.25	1	76.60	77.90	1	3,201	0.03%
2018/05/14	3	76.97	3	76.83	76.50	0	3,199	0.00%
2018/05/11	1	76.20	19	75.93	75.30	-18	3,203	-0.56%
2018/05/09	18	74.78	20	76.18	74.60	-2	3,209	-0.06%
2018/05/02	1	69.60	1	68.40	71.60	0	3,218	0.00%
2018/04/30	4	68.58	2	68.80	68.40	2	3,204	0.06%
2018/04/27	1	66.90	1	67.70	67.80	0	3,242	0.00%
2018/04/26	2	69.35	2	68.10	67.10	0	3,272	0.00%
2018/04/25	3	69.57	3	69.20	69.40	0	3,290	0.00%
2018/04/24	14	70.18	9	71.30	68.50	5	3,283	0.15%
2018/04/23	6	75.20	2	75.10	74.50	4	3,240	0.12%
2018/04/20	1	77.30	0	0.00	77.40	1	3,243	0.03%
2018/04/19	1	77.90	2	76.95	77.70	-1	3,236	-0.03%
2018/04/18	3	74.50	2	75.05	74.60	1	3,224	0.03%
2018/04/17	4	74.88	2	75.75	75.10	2	3,260	0.06%
2018/04/16	3	78.87	1	78.90	79.10	2	3,243	0.06%
2018/04/12	5	78.70	4	80.70	80.00	1	3,293	0.03%
2018/04/11	19	80.40	25	80.63	79.90	-6	3,357	-0.18%
2018/04/10	2	76.00	0	0.00	75.90	2	3,340	0.06%
2018/04/02	13	76.60	12	77.68	76.60	1	3,562	0.03%
2018/03/31	4	78.60	7	79.11	79.00	-3	3,543	-0.08%
2018/03/30	25	80.09	25	79.36	78.80	0	3,559	0.00%
2018/03/29	9	78.44	5	78.28	78.00	4	3,533	0.11%
2018/03/28	8	79.26	1	80.10	78.60	7	3,525	0.20%
2018/03/27	2	81.95	1	82.90	81.70	1	3,505	0.03%
2018/03/26	2	79.20	0	0.00	79.00	2	3,489	0.06%
2018/03/23	1	76.60	1	77.50	77.10	0	3,472	0.00%
2018/03/20	0	0.00	2	80.95	80.10	-2	3,466	-0.06%
2018/03/19	0	0.00	1	81.10	81.10	-1	3,476	-0.03%
2018/03/16	1	83.20	3	82.23	81.30	-2	3,516	-0.06%
2018/03/15	1	81.20	1	82.10	82.20	0	3,546	0.00%
2018/03/14	2	84.75	1	82.20	82.10	1	3,527	0.03%
2018/03/13	1	83.50	1	84.40	85.50	0	3,518	0.00%
2018/03/12	6	84.60	3	81.93	82.60	3	3,530	0.08%
2018/03/09	11	82.07	10	81.67	81.60	1	3,432	0.03%
2018/03/08	3	80.50	18	81.26	82.80	-15	3,360	-0.45%
2018/03/07	4	77.55	7	76.33	75.30	-3	3,080	-0.10%
2018/03/06	5	73.00	0	0.00	72.80	5	2,942	0.17%
2018/03/02	0	0.00	3	72.00	73.30	-3	3,086	-0.10%
2018/03/01	3	70.60	13	71.98	73.10	-10	3,064	-0.33%
2018/02/27	0	0.00	2	71.50	71.00	-2	3,039	-0.07%
2018/02/23	3	67.00	0	0.00	68.50	3	3,132	0.10%
2018/02/22	2	66.55	2	66.50	66.80	0	3,214	0.00%
2018/02/09	3	58.57	1	58.40	61.20	2	3,337	0.06%
2018/02/08	2	61.95	2	61.70	61.70	0	3,313	0.00%
2018/02/07	1	62.20	3	62.83	62.00	-2	3,319	-0.06%
2018/02/06	7	62.36	4	61.65	62.10	3	3,331	0.09%
2018/02/05	0	0.00	1	68.00	67.50	-1	3,291	-0.03%
2018/01/30	2	72.60	2	73.10	71.10	0	3,819	0.00%
2018/01/26	0.1	70.70	0	0.00	70.60	0.1	3,937	0.00%
2018/01/25	0	0.00	2	72.20	71.10	-2	4,028	-0.05%
2018/01/19	3	70.83	0	0.00	70.60	3	4,283	0.07%
2018/01/17	2	71.70	1	71.80	71.50	1	4,412	0.02%
2018/01/15	2	72.10	1	72.00	72.00	1	4,443	0.02%
2018/01/12	0	0.00	2	72.50	72.50	-2	4,572	-0.04%
2018/01/11	7	72.16	1	70.60	69.90	6	4,595	0.13%
2018/01/10	1	71.50	5	72.00	71.10	-4	4,588	-0.09%
2018/01/09	8	74.59	0	0.00	73.80	8	4,654	0.17%
2018/01/08	11	79.06	5	77.88	77.00	6	4,645	0.13%
2018/01/05	8	78.71	2	80.35	80.00	6	4,683	0.13%
2018/01/04	2	77.70	4	78.28	78.60	-2	4,733	-0.04%
2018/01/03	2	75.55	12	75.85	75.80	-10	4,721	-0.21%
2018/01/02	1	75.80	7	74.70	75.30	-6	4,673	-0.13%